Amedisys Inc (NQ: AMED )

283.09 USD +9.54 (+3.49%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 181.68 182.01 175.22 176.49 238,200 -6.34(-3.47%)
Jan 30, 2020 180.38 183.04 180.01 182.83 114,178 +0.70(+0.38%)
Jan 29, 2020 181.92 183.84 179.40 182.13 173,437 +0.71(+0.39%)
Jan 28, 2020 178.50 182.49 178.50 181.42 121,085 +3.13(+1.76%)
Jan 27, 2020 176.40 178.99 175.71 178.29 221,962 -0.69(-0.39%)
Jan 24, 2020 180.11 180.51 176.12 178.98 190,100 -1.36(-0.75%)
Jan 23, 2020 180.38 181.03 179.18 180.34 129,225 -0.94(-0.52%)
Jan 22, 2020 181.97 183.53 180.08 181.28 117,809 +0.78(+0.43%)
Jan 21, 2020 180.06 181.74 178.31 180.50 174,418 +0.19(+0.11%)
Jan 17, 2020 184.78 184.78 179.27 180.31 224,600 -1.01(-0.56%)
Jan 16, 2020 177.99 181.87 176.58 181.32 229,693 +4.61(+2.61%)
Jan 15, 2020 175.47 179.34 175.47 176.71 225,670 -0.31(-0.18%)
Jan 14, 2020 175.93 179.00 175.25 177.02 144,248 +0.56(+0.32%)
Jan 13, 2020 174.60 176.64 173.89 176.46 125,124 +2.48(+1.43%)
Jan 10, 2020 173.73 175.07 171.78 173.98 173,600 +1.32(+0.76%)
Jan 09, 2020 173.85 175.55 171.64 172.66 183,217 +0.83(+0.48%)
Jan 08, 2020 167.62 172.20 167.12 171.83 252,829 +5.16(+3.10%)
Jan 07, 2020 167.39 167.56 165.37 166.67 209,416 -1.78(-1.06%)
Jan 06, 2020 165.86 169.83 165.65 168.45 212,846 +1.04(+0.62%)
Jan 03, 2020 164.63 168.02 163.21 167.41 223,700 +1.29(+0.78%)
Jan 02, 2020 167.83 167.83 162.95 166.12 283,464 -0.80(-0.48%)
Dec 31, 2019 166.29 168.14 166.16 166.92 435,200 -0.21(-0.13%)
Dec 30, 2019 165.55 167.70 164.55 167.13 155,068 +1.26(+0.76%)
Dec 27, 2019 164.56 167.00 162.70 165.87 172,100 +1.16(+0.70%)
Dec 26, 2019 163.42 165.82 163.37 164.71 200,278 +2.16(+1.33%)
Dec 24, 2019 161.39 163.12 161.39 162.55 78,100 +0.66(+0.41%)
Dec 23, 2019 162.14 162.14 159.07 161.89 135,776 -0.12(-0.07%)
Dec 20, 2019 162.02 162.72 160.83 162.01 384,300 -0.03(-0.02%)
Dec 19, 2019 161.57 162.74 161.04 162.04 163,792 +1.12(+0.70%)
Dec 18, 2019 162.11 166.70 159.96 160.92 220,666 -0.92(-0.57%)
Dec 17, 2019 160.76 162.39 160.00 161.84 219,399 +0.66(+0.41%)
Dec 16, 2019 163.77 164.21 161.02 161.18 246,764 -1.12(-0.69%)
Dec 13, 2019 163.16 164.43 160.87 162.30 232,000 -1.11(-0.68%)
Dec 12, 2019 163.88 165.54 161.41 163.41 311,427 +0.42(+0.26%)
Dec 11, 2019 166.42 166.58 162.75 162.99 214,459 -4.06(-2.43%)
Dec 10, 2019 166.27 167.93 165.73 167.05 127,142 +0.81(+0.49%)
Dec 09, 2019 166.47 167.50 165.38 166.24 159,975 -0.61(-0.37%)
Dec 06, 2019 166.75 167.87 164.08 166.85 317,100 +1.48(+0.89%)
Dec 05, 2019 166.96 166.96 164.04 165.37 275,641 -1.34(-0.80%)
Dec 04, 2019 164.99 167.37 164.49 166.71 256,889 +2.14(+1.30%)
Dec 03, 2019 160.55 164.93 160.55 164.57 195,959 +2.18(+1.34%)
Dec 02, 2019 163.15 164.01 161.50 162.39 241,966 -0.57(-0.35%)
Nov 29, 2019 164.71 165.62 162.62 162.96 80,900 -2.06(-1.25%)
Nov 27, 2019 163.88 165.73 163.23 165.02 206,400 +1.97(+1.21%)
Nov 26, 2019 163.62 164.00 156.77 163.05 234,000 -0.24(-0.15%)
Nov 25, 2019 159.27 163.69 159.27 163.29 278,450 +4.57(+2.88%)
Nov 22, 2019 158.59 159.73 157.55 158.72 195,500 +1.15(+0.73%)
Nov 21, 2019 154.44 158.60 154.44 157.57 265,147 +2.81(+1.82%)
Nov 20, 2019 153.66 155.96 152.71 154.76 248,236 +0.61(+0.40%)
Nov 19, 2019 156.24 156.59 154.15 154.15 242,262 -0.77(-0.50%)
Nov 18, 2019 152.75 155.78 152.75 154.92 196,630 +2.07(+1.35%)
Nov 15, 2019 152.34 153.51 150.47 152.85 194,400 +1.59(+1.05%)
Nov 14, 2019 150.35 151.78 149.51 151.26 166,394 +1.10(+0.73%)
Nov 13, 2019 151.96 153.76 149.27 150.16 217,973 -3.04(-1.98%)
Nov 12, 2019 150.15 153.36 149.15 153.20 224,087 +2.49(+1.65%)
Nov 11, 2019 149.01 150.77 148.75 150.71 227,527 +1.46(+0.98%)
Nov 08, 2019 147.88 149.67 147.03 149.25 157,600 +0.92(+0.62%)
Nov 07, 2019 146.93 149.74 146.93 148.33 270,532 +2.72(+1.87%)
Nov 06, 2019 146.21 147.82 143.66 145.61 208,357 -1.10(-0.75%)
Nov 05, 2019 148.29 154.14 146.59 146.71 400,006 -0.72(-0.49%)
Nov 04, 2019 146.55 147.92 143.80 147.43 406,306 +0.93(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.