Amedisys Inc (NQ: AMED )

313.54 USD +10.64 (+3.51%)
Official Closing Price Updated: 7:51 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 304.98 314.41 301.91 313.54 214,033 +10.64(+3.51%)
Jan 21, 2021 305.80 305.80 294.98 302.90 157,225 -1.57(-0.52%)
Jan 20, 2021 300.84 306.39 300.00 304.47 210,424 +6.37(+2.14%)
Jan 19, 2021 297.10 304.31 295.06 298.10 377,949 +4.21(+1.43%)
Jan 15, 2021 288.18 294.56 286.82 293.89 123,900 +6.03(+2.09%)
Jan 14, 2021 288.73 295.96 286.51 287.86 163,284 -1.82(-0.63%)
Jan 13, 2021 297.24 297.24 288.00 289.68 195,398 -6.14(-2.08%)
Jan 12, 2021 304.69 306.75 294.52 295.82 147,732 -8.20(-2.70%)
Jan 11, 2021 304.00 307.43 299.33 304.02 124,632 -3.05(-0.99%)
Jan 08, 2021 303.22 309.38 303.22 307.07 145,300 +3.64(+1.20%)
Jan 07, 2021 298.14 304.85 293.57 303.43 150,600 +7.31(+2.47%)
Jan 06, 2021 288.05 296.78 285.69 296.12 245,681 +6.27(+2.16%)
Jan 05, 2021 289.74 294.33 288.55 289.85 131,581 +0.43(+0.15%)
Jan 04, 2021 295.00 298.02 284.71 289.42 153,554 -3.91(-1.33%)
Dec 31, 2020 293.33 293.33 293.33 140,878 +4.25(+1.47%)
Dec 30, 2020 289.81 292.34 286.26 289.08 140,878 +0.22(+0.08%)
Dec 29, 2020 293.19 294.14 285.53 288.86 118,509 -3.36(-1.15%)
Dec 28, 2020 293.04 293.98 284.42 292.22 121,073 -0.13(-0.04%)
Dec 24, 2020 298.54 298.54 289.01 292.35 50,400 +2.51(+0.87%)
Dec 23, 2020 291.05 296.20 289.46 289.84 127,632 +0.93(+0.32%)
Dec 22, 2020 287.44 290.80 285.34 288.91 189,044 +2.22(+0.77%)
Dec 21, 2020 286.05 292.06 283.39 286.69 173,129 -3.11(-1.07%)
Dec 18, 2020 284.58 291.81 281.70 289.80 466,000 +8.56(+3.04%)
Dec 17, 2020 273.11 282.16 271.88 281.24 136,832 +9.98(+3.68%)
Dec 16, 2020 276.91 277.30 269.52 271.26 194,322 -3.73(-1.36%)
Dec 15, 2020 271.08 274.99 269.26 274.99 137,205 +5.02(+1.86%)
Dec 14, 2020 273.00 281.01 268.11 269.97 131,692 -0.32(-0.12%)
Dec 11, 2020 270.78 273.10 265.03 270.29 130,900 +0.48(+0.18%)
Dec 10, 2020 262.80 270.49 261.71 269.81 168,152 +7.41(+2.82%)
Dec 09, 2020 262.24 264.99 258.88 262.40 116,653 +0.88(+0.34%)
Dec 08, 2020 256.38 262.20 255.73 261.52 112,440 +5.78(+2.26%)
Dec 07, 2020 252.86 257.44 252.43 255.74 164,095 +2.10(+0.83%)
Dec 04, 2020 246.40 254.47 245.31 253.64 95,600 +8.03(+3.27%)
Dec 03, 2020 247.10 248.45 244.09 245.61 91,127 -1.82(-0.74%)
Dec 02, 2020 248.72 249.10 244.93 247.43 130,045 -0.86(-0.35%)
Dec 01, 2020 246.95 250.72 244.11 248.29 153,093 +3.50(+1.43%)
Nov 30, 2020 241.62 245.97 239.56 244.79 185,829 +4.12(+1.71%)
Nov 27, 2020 236.28 240.67 234.72 240.67 53,400 +5.49(+2.33%)
Nov 25, 2020 234.14 238.54 231.45 235.18 109,300 +3.88(+1.68%)
Nov 24, 2020 239.45 240.27 230.47 231.30 171,344 -8.05(-3.36%)
Nov 23, 2020 239.41 242.71 238.26 239.35 102,859 -1.75(-0.73%)
Nov 20, 2020 241.27 243.56 238.88 241.10 121,000 +0.73(+0.30%)
Nov 19, 2020 242.31 244.40 239.02 240.37 78,177 -1.52(-0.63%)
Nov 18, 2020 249.09 250.80 240.82 241.89 112,739 -7.20(-2.89%)
Nov 17, 2020 243.26 251.48 243.26 249.09 159,372 +4.51(+1.84%)
Nov 16, 2020 241.93 248.74 240.90 244.58 205,164 +1.15(+0.47%)
Nov 13, 2020 241.27 244.51 238.49 243.43 148,500 +1.62(+0.67%)
Nov 12, 2020 245.68 247.25 238.51 241.81 154,299 -2.59(-1.06%)
Nov 11, 2020 241.90 245.79 240.40 244.40 196,983 +5.09(+2.13%)
Nov 10, 2020 242.81 243.88 236.01 239.31 245,459 -5.85(-2.39%)
Nov 09, 2020 271.89 273.74 244.33 245.16 337,023 -23.40(-8.71%)
Nov 06, 2020 265.76 269.90 264.00 268.56 123,400 +4.38(+1.66%)
Nov 05, 2020 270.41 273.77 263.17 264.18 161,619 -2.73(-1.02%)
Nov 04, 2020 265.04 270.00 261.78 266.91 157,010 +6.68(+2.57%)
Nov 03, 2020 257.47 263.74 254.02 260.23 127,840 +5.85(+2.30%)
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.