Amedisys Inc (NQ: AMED )

255.15 USD +1.51 (+0.60%)
Official Closing Price Updated: 4:43 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.