Amedisys Inc (NQ: AMED )

281.03 USD -1.93 (-0.68%)
Official Closing Price Updated: 5:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 127.88 128.73 125.84 127.82 525,097 -0.06(-0.05%)
Apr 29, 2019 127.80 128.62 125.90 127.88 373,612 -0.01(-0.01%)
Apr 26, 2019 126.27 128.14 124.51 127.89 435,500 +1.97(+1.56%)
Apr 25, 2019 123.32 127.00 122.20 125.92 293,267 +2.34(+1.89%)
Apr 24, 2019 123.50 126.38 123.23 123.58 348,006 -0.28(-0.23%)
Apr 23, 2019 113.94 123.96 113.94 123.86 658,218 +9.86(+8.65%)
Apr 22, 2019 116.73 118.65 112.82 114.00 576,194 -3.22(-2.75%)
Apr 18, 2019 115.47 120.07 115.18 117.22 507,000 +1.58(+1.37%)
Apr 17, 2019 116.92 116.98 111.28 115.64 705,764 -0.25(-0.22%)
Apr 16, 2019 129.28 129.69 115.32 115.89 609,004 -12.73(-9.90%)
Apr 15, 2019 126.17 128.83 125.93 128.62 181,953 +2.32(+1.84%)
Apr 12, 2019 127.51 129.26 125.95 126.30 229,100 -0.83(-0.65%)
Apr 11, 2019 128.02 128.35 126.17 127.13 299,728 -0.80(-0.63%)
Apr 10, 2019 129.98 130.32 127.11 127.93 291,884 -1.74(-1.34%)
Apr 09, 2019 128.01 130.76 126.85 129.67 298,080 +0.89(+0.69%)
Apr 08, 2019 128.87 129.20 126.31 128.78 224,126 -0.70(-0.54%)
Apr 05, 2019 127.72 131.38 127.39 129.48 311,100 +2.71(+2.14%)
Apr 04, 2019 126.47 127.39 125.43 126.77 224,619 +0.48(+0.38%)
Apr 03, 2019 125.06 126.80 124.29 126.29 317,802 +2.09(+1.68%)
Apr 02, 2019 122.87 124.53 121.38 124.20 277,946 +1.26(+1.02%)
Apr 01, 2019 124.06 125.79 121.91 122.94 318,291 -0.32(-0.26%)
Mar 29, 2019 120.67 123.34 119.93 123.26 581,100 +3.25(+2.71%)
Mar 28, 2019 120.20 120.59 118.88 120.01 176,343 +0.45(+0.38%)
Mar 27, 2019 121.17 122.15 116.34 119.56 230,360 -2.35(-1.93%)
Mar 26, 2019 124.41 124.57 121.26 121.91 227,679 -1.97(-1.59%)
Mar 25, 2019 122.30 124.25 120.02 123.88 242,782 +1.28(+1.04%)
Mar 22, 2019 125.99 127.20 122.57 122.60 228,400 -3.69(-2.92%)
Mar 21, 2019 123.13 126.80 123.13 126.29 152,516 +2.52(+2.04%)
Mar 20, 2019 126.52 127.33 123.18 123.77 285,808 -2.75(-2.17%)
Mar 19, 2019 125.18 126.90 123.42 126.52 208,023 +2.22(+1.79%)
Mar 18, 2019 122.85 124.45 122.42 124.30 202,474 +1.44(+1.17%)
Mar 15, 2019 125.67 126.31 122.53 122.86 456,800 -1.76(-1.41%)
Mar 14, 2019 122.63 124.97 121.68 124.62 375,761 +2.37(+1.94%)
Mar 13, 2019 121.87 123.86 121.25 122.25 435,102 +0.77(+0.63%)
Mar 12, 2019 119.72 121.99 119.54 121.48 247,254 +1.80(+1.50%)
Mar 11, 2019 118.44 120.09 118.10 119.68 291,309 +1.40(+1.18%)
Mar 08, 2019 117.71 119.72 115.71 118.28 198,500 -0.18(-0.15%)
Mar 07, 2019 118.39 120.22 117.86 118.46 226,138 +0.38(+0.32%)
Mar 06, 2019 121.98 122.79 117.96 118.08 392,869 -4.32(-3.53%)
Mar 05, 2019 121.18 123.22 120.20 122.40 288,002 +1.39(+1.15%)
Mar 04, 2019 124.70 124.75 118.54 121.01 436,081 -3.19(-2.57%)
Mar 01, 2019 125.46 125.46 121.48 124.20 372,100 -0.10(-0.08%)
Feb 28, 2019 118.40 128.07 115.00 124.30 905,596 +1.65(+1.35%)
Feb 27, 2019 123.56 125.67 120.93 122.65 602,089 -1.62(-1.30%)
Feb 26, 2019 127.37 128.15 124.02 124.27 630,923 -2.62(-2.06%)
Feb 25, 2019 129.62 130.16 126.70 126.89 354,108 -1.95(-1.51%)
Feb 22, 2019 127.48 129.86 125.64 128.84 363,300 +2.13(+1.68%)
Feb 21, 2019 126.90 128.71 125.89 126.71 577,439 -0.40(-0.31%)
Feb 20, 2019 131.94 132.82 126.90 127.11 6,207,463 -5.59(-4.21%)
Feb 19, 2019 135.75 136.06 130.94 132.70 579,404 -3.52(-2.58%)
Feb 15, 2019 136.10 136.76 134.49 136.22 698,400 -2.51(-1.81%)
Feb 14, 2019 136.72 139.63 135.75 138.73 323,738 +1.74(+1.27%)
Feb 13, 2019 135.96 137.31 133.68 136.99 316,587 +1.32(+0.97%)
Feb 12, 2019 132.58 136.26 130.95 135.67 299,950 +3.61(+2.73%)
Feb 11, 2019 131.16 133.63 130.54 132.06 238,404 +1.71(+1.31%)
Feb 08, 2019 133.20 133.82 128.72 130.35 270,300 -3.76(-2.80%)
Feb 07, 2019 134.52 137.43 133.67 134.11 259,202 -1.05(-0.78%)
Feb 06, 2019 137.72 137.91 132.21 135.16 385,645 -3.51(-2.53%)
Feb 05, 2019 134.79 139.80 134.79 138.67 366,584 +2.03(+1.49%)
Feb 04, 2019 133.16 136.93 132.66 136.64 349,185 +4.04(+3.05%)
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.