Amedisys Inc (NQ: AMED )

241.25 USD +4.63 (+1.96%)
Official Closing Price Updated: 4:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 178.79 187.68 169.32 183.54 279,455 +3.59(+1.99%)
Mar 30, 2020 170.16 182.58 162.15 179.95 245,780 +13.94(+8.40%)
Mar 27, 2020 160.35 167.82 156.17 166.01 251,600 -0.59(-0.35%)
Mar 26, 2020 162.64 169.28 153.15 166.60 422,612 +4.89(+3.02%)
Mar 25, 2020 180.02 185.86 154.17 161.71 582,407 -18.53(-10.28%)
Mar 24, 2020 179.19 181.67 169.00 180.24 361,741 +12.04(+7.16%)
Mar 23, 2020 174.28 176.19 157.62 168.20 348,307 -1.47(-0.87%)
Mar 20, 2020 184.49 190.40 167.00 169.67 612,000 -14.48(-7.86%)
Mar 19, 2020 161.14 188.76 159.50 184.15 665,172 +21.66(+13.33%)
Mar 18, 2020 143.32 164.26 143.32 162.49 480,119 +9.86(+6.46%)
Mar 17, 2020 140.16 153.35 132.95 152.63 368,434 +15.42(+11.24%)
Mar 16, 2020 146.06 154.43 135.19 137.21 310,753 -28.76(-17.33%)
Mar 13, 2020 160.12 165.98 148.89 165.97 284,400 +11.71(+7.59%)
Mar 12, 2020 158.54 160.67 151.13 154.26 421,421 -16.21(-9.51%)
Mar 11, 2020 171.81 175.57 168.54 170.47 370,806 -4.60(-2.63%)
Mar 10, 2020 171.69 176.54 166.47 175.07 280,186 +8.37(+5.02%)
Mar 09, 2020 165.97 169.27 161.57 166.70 361,013 -7.60(-4.36%)
Mar 06, 2020 163.16 175.50 162.43 174.30 355,000 +6.12(+3.64%)
Mar 05, 2020 170.98 173.36 165.61 168.18 284,582 -7.77(-4.42%)
Mar 04, 2020 171.24 176.75 171.01 175.95 237,621 +7.62(+4.53%)
Mar 03, 2020 176.12 180.59 166.75 168.33 301,952 -8.09(-4.59%)
Mar 02, 2020 174.53 176.89 171.20 176.42 331,132 +2.41(+1.38%)
Feb 28, 2020 181.71 181.85 169.55 174.01 540,100 -12.28(-6.59%)
Feb 27, 2020 186.38 196.33 184.58 186.29 419,123 -2.58(-1.37%)
Feb 26, 2020 187.00 191.58 186.40 188.87 242,540 +3.63(+1.96%)
Feb 25, 2020 191.88 194.23 184.44 185.24 216,183 -6.44(-3.36%)
Feb 24, 2020 186.87 193.65 186.06 191.68 202,251 -2.35(-1.21%)
Feb 21, 2020 194.42 195.40 192.57 194.03 206,300 -0.09(-0.05%)
Feb 20, 2020 194.11 195.29 189.66 194.12 252,758 +0.31(+0.16%)
Feb 19, 2020 185.00 201.20 183.00 193.81 624,685 -8.21(-4.06%)
Feb 18, 2020 199.00 202.76 198.20 202.02 377,080 +4.14(+2.09%)
Feb 14, 2020 200.48 201.37 197.27 197.88 173,000 -3.13(-1.56%)
Feb 13, 2020 197.89 201.85 197.75 201.01 184,864 +2.20(+1.11%)
Feb 12, 2020 196.61 200.29 194.93 198.81 240,147 +3.68(+1.89%)
Feb 11, 2020 194.03 196.88 192.14 195.13 209,882 +2.46(+1.28%)
Feb 10, 2020 188.80 192.74 188.41 192.67 143,647 +3.90(+2.07%)
Feb 07, 2020 189.34 189.87 187.24 188.77 168,000 -0.08(-0.04%)
Feb 06, 2020 186.33 189.05 183.52 188.85 104,319 +2.58(+1.39%)
Feb 05, 2020 184.88 186.95 184.20 186.27 167,467 +3.78(+2.07%)
Feb 04, 2020 181.76 184.18 180.81 182.49 152,945 +3.37(+1.88%)
Feb 03, 2020 176.77 179.90 176.75 179.12 138,345 +2.63(+1.49%)
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%)
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.