Amedisys Inc (NQ: AMED )

253.64 USD -9.32 (-3.54%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 236.34 237.28 229.11 234.16 239,600 -0.23(-0.10%)
Jul 30, 2020 225.93 236.02 223.74 234.39 250,914 +5.57(+2.43%)
Jul 29, 2020 220.00 233.98 215.84 228.82 339,068 +14.03(+6.53%)
Jul 28, 2020 219.57 221.54 213.25 214.79 264,341 -5.87(-2.66%)
Jul 27, 2020 215.44 221.88 214.96 220.66 214,476 +5.92(+2.76%)
Jul 24, 2020 216.15 217.00 212.99 214.74 143,200 -0.73(-0.34%)
Jul 23, 2020 214.82 218.97 214.50 215.47 172,606 +0.42(+0.20%)
Jul 22, 2020 214.64 218.33 213.59 215.05 190,052 -0.85(-0.39%)
Jul 21, 2020 217.00 218.50 214.50 215.90 148,840 -0.20(-0.09%)
Jul 20, 2020 215.11 218.94 213.59 216.10 204,610 +1.13(+0.53%)
Jul 17, 2020 211.48 215.66 211.09 214.97 160,200 +4.55(+2.16%)
Jul 16, 2020 208.71 211.80 208.19 210.42 170,099 -0.59(-0.28%)
Jul 15, 2020 208.26 211.47 207.00 211.01 202,592 +6.37(+3.11%)
Jul 14, 2020 201.05 204.76 199.72 204.64 231,549 +5.42(+2.72%)
Jul 13, 2020 209.13 211.98 198.13 199.22 267,845 -8.55(-4.12%)
Jul 10, 2020 206.85 208.38 196.96 207.77 246,300 +2.93(+1.43%)
Jul 09, 2020 202.81 205.94 197.23 204.84 221,390 +3.89(+1.94%)
Jul 08, 2020 201.32 203.68 198.59 200.95 271,540 +0.09(+0.04%)
Jul 07, 2020 205.67 206.72 200.57 200.86 243,624 -6.91(-3.33%)
Jul 06, 2020 206.28 210.00 202.87 207.77 527,211 +3.63(+1.78%)
Jul 02, 2020 206.99 208.97 201.10 204.14 365,700 -1.49(-0.72%)
Jul 01, 2020 199.42 208.69 198.13 205.63 381,302 +7.09(+3.57%)
Jun 30, 2020 197.39 201.51 195.34 198.54 555,139 +1.07(+0.54%)
Jun 29, 2020 206.76 206.93 196.39 197.47 518,434 -8.16(-3.97%)
Jun 26, 2020 198.44 209.24 194.10 205.63 4,193,000 +6.98(+3.51%)
Jun 25, 2020 191.08 200.13 190.38 198.65 666,748 +6.65(+3.46%)
Jun 24, 2020 194.95 198.17 190.64 192.00 484,277 -6.31(-3.18%)
Jun 23, 2020 198.73 199.71 195.33 198.31 434,221 +0.71(+0.36%)
Jun 22, 2020 196.54 198.77 194.41 197.60 396,542 -0.98(-0.49%)
Jun 19, 2020 196.00 198.72 191.75 198.58 702,400 +9.00(+4.75%)
Jun 18, 2020 182.01 190.49 180.35 189.58 591,322 +9.70(+5.39%)
Jun 17, 2020 180.63 183.08 177.88 179.88 412,715 +0.72(+0.40%)
Jun 16, 2020 182.69 183.03 175.26 179.16 341,196 +3.28(+1.86%)
Jun 15, 2020 167.80 176.27 167.38 175.88 563,194 +5.91(+3.48%)
Jun 12, 2020 172.33 172.60 165.42 169.97 451,400 +0.20(+0.12%)
Jun 11, 2020 170.71 174.35 168.46 169.77 346,515 -4.31(-2.48%)
Jun 10, 2020 177.67 177.67 171.74 174.08 311,692 -2.34(-1.33%)
Jun 09, 2020 178.16 179.01 174.25 176.42 240,859 -1.40(-0.79%)
Jun 08, 2020 174.19 178.23 172.43 177.82 274,416 +2.14(+1.22%)
Jun 05, 2020 176.23 181.23 172.23 175.68 393,100 -0.35(-0.20%)
Jun 04, 2020 179.18 180.73 174.57 176.03 327,407 -5.12(-2.83%)
Jun 03, 2020 191.02 192.99 178.27 181.15 460,249 -8.87(-4.67%)
Jun 02, 2020 190.36 190.87 183.91 190.02 333,266 +0.98(+0.52%)
Jun 01, 2020 190.65 194.50 187.59 189.04 309,176 -3.01(-1.56%)
May 29, 2020 190.31 192.67 187.49 192.05 289,300 +1.12(+0.59%)
May 28, 2020 184.65 191.65 182.68 190.93 315,431 +8.04(+4.40%)
May 27, 2020 188.53 189.08 175.73 182.89 460,263 -5.43(-2.88%)
May 26, 2020 197.67 198.48 187.33 188.32 267,512 -3.69(-1.92%)
May 22, 2020 192.35 193.49 190.19 192.01 140,900 +0.21(+0.11%)
May 21, 2020 189.10 192.65 187.09 191.80 210,673 +2.23(+1.18%)
May 20, 2020 194.03 194.63 189.01 189.57 211,474 -0.37(-0.19%)
May 19, 2020 191.36 195.75 189.82 189.94 233,428 -3.26(-1.69%)
May 18, 2020 188.61 195.28 188.47 193.20 326,163 +8.82(+4.78%)
May 15, 2020 177.47 184.95 175.82 184.38 263,100 +6.91(+3.89%)
May 14, 2020 179.65 179.65 174.01 177.47 246,984 -2.39(-1.33%)
May 13, 2020 175.84 181.04 174.21 179.86 378,672 +3.31(+1.87%)
May 12, 2020 179.34 180.35 175.33 176.55 312,817 -1.48(-0.83%)
May 11, 2020 179.30 182.04 175.00 178.03 350,599 -2.01(-1.12%)
May 08, 2020 174.32 181.02 173.88 180.04 251,400 +8.26(+4.81%)
May 07, 2020 170.00 179.55 166.00 171.78 460,350 -8.83(-4.89%)
May 06, 2020 178.44 184.00 176.35 180.61 224,273 +2.97(+1.67%)
May 05, 2020 177.13 179.87 173.63 177.64 448,473 +3.15(+1.81%)
May 04, 2020 183.88 183.88 174.01 174.49 287,372 -9.34(-5.08%)
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.