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 (%)
Oct 30, 2020 250.00 259.85 249.48 259.00 279,100 +8.13(+3.24%)
Oct 29, 2020 248.73 256.61 244.12 250.87 205,304 +2.14(+0.86%)
Oct 28, 2020 253.70 256.83 247.59 248.73 157,080 -6.88(-2.69%)
Oct 27, 2020 251.15 259.85 251.15 255.61 147,053 +2.89(+1.14%)
Oct 26, 2020 247.07 253.56 247.07 252.72 129,369 +1.61(+0.64%)
Oct 23, 2020 253.56 253.56 245.78 251.11 92,800 +2.29(+0.92%)
Oct 22, 2020 248.79 253.38 248.35 248.82 146,136 +0.36(+0.14%)
Oct 21, 2020 249.02 252.45 248.34 248.46 135,010 +0.92(+0.37%)
Oct 20, 2020 246.11 251.71 246.11 247.54 150,603 +1.52(+0.62%)
Oct 19, 2020 252.00 254.67 244.96 246.02 89,801 -5.65(-2.25%)
Oct 16, 2020 254.74 256.09 250.59 251.67 90,800 -1.77(-0.70%)
Oct 15, 2020 245.89 255.57 245.67 253.44 133,524 +2.98(+1.19%)
Oct 14, 2020 253.00 258.62 250.29 250.46 94,965 -1.73(-0.69%)
Oct 13, 2020 250.51 253.51 249.11 252.19 126,679 +2.60(+1.04%)
Oct 12, 2020 248.48 251.29 246.52 249.59 86,208 +1.76(+0.71%)
Oct 09, 2020 243.34 247.96 243.08 247.83 102,200 +5.11(+2.11%)
Oct 08, 2020 243.24 244.03 239.49 242.72 133,346 +0.11(+0.05%)
Oct 07, 2020 243.02 245.88 242.02 242.61 191,813 +0.61(+0.25%)
Oct 06, 2020 239.42 242.70 236.59 242.00 206,594 +2.00(+0.83%)
Oct 05, 2020 233.85 240.36 233.82 240.00 148,789 +6.47(+2.77%)
Oct 02, 2020 232.23 237.19 229.33 233.53 183,000 -2.08(-0.88%)
Oct 01, 2020 235.84 238.14 229.97 235.61 182,180 -0.82(-0.35%)
Sep 30, 2020 230.79 239.68 230.79 236.43 573,844 +4.39(+1.89%)
Sep 29, 2020 232.48 235.32 230.28 232.04 167,370 -0.87(-0.37%)
Sep 28, 2020 234.92 236.01 232.19 232.91 136,409 +0.53(+0.23%)
Sep 25, 2020 224.97 232.90 216.20 232.38 225,100 +7.79(+3.47%)
Sep 24, 2020 223.44 229.69 221.78 224.59 211,709 +0.53(+0.24%)
Sep 23, 2020 232.10 233.13 223.62 224.06 202,858 -9.61(-4.11%)
Sep 22, 2020 240.43 240.46 232.20 233.67 158,855 -6.57(-2.73%)
Sep 21, 2020 231.64 240.75 229.45 240.24 197,874 +6.63(+2.84%)
Sep 18, 2020 237.54 237.79 228.43 233.61 353,800 -1.53(-0.65%)
Sep 17, 2020 234.79 237.97 232.58 235.14 174,690 -2.45(-1.03%)
Sep 16, 2020 240.60 243.17 237.09 237.59 140,020 -1.96(-0.82%)
Sep 15, 2020 237.75 242.16 237.38 239.55 161,593 +2.52(+1.06%)
Sep 14, 2020 233.84 239.58 229.75 237.03 170,223 +5.34(+2.30%)
Sep 11, 2020 231.03 232.68 228.07 231.69 262,300 +3.22(+1.41%)
Sep 10, 2020 231.72 234.69 227.33 228.47 144,673 -2.19(-0.95%)
Sep 09, 2020 229.88 233.14 227.98 230.66 250,794 +3.43(+1.51%)
Sep 08, 2020 228.32 232.86 226.90 227.23 205,322 -4.31(-1.86%)
Sep 04, 2020 236.44 239.24 225.93 231.54 201,600 -6.75(-2.83%)
Sep 03, 2020 245.71 247.92 236.43 238.29 140,421 -9.81(-3.95%)
Sep 02, 2020 243.91 248.96 241.00 248.10 217,301 +6.32(+2.61%)
Sep 01, 2020 244.91 246.00 241.03 241.78 163,300 -0.12(-0.05%)
Aug 31, 2020 242.92 245.29 241.90 241.90 186,242 -0.29(-0.12%)
Aug 28, 2020 244.37 244.37 240.33 242.19 103,700 -0.88(-0.36%)
Aug 27, 2020 242.64 245.34 239.59 243.07 107,787 -0.28(-0.12%)
Aug 26, 2020 242.29 244.02 238.24 243.35 141,084 +2.95(+1.23%)
Aug 25, 2020 238.70 241.19 234.03 240.40 163,264 +2.04(+0.86%)
Aug 24, 2020 243.58 246.33 236.77 238.36 149,580 -4.60(-1.89%)
Aug 21, 2020 239.27 243.14 237.14 242.96 200,400 +4.29(+1.80%)
Aug 20, 2020 237.88 245.47 236.10 238.67 311,820 +2.50(+1.06%)
Aug 19, 2020 236.32 239.84 235.43 236.17 156,472 +1.29(+0.55%)
Aug 18, 2020 232.73 235.70 231.19 234.88 124,685 +1.38(+0.59%)
Aug 17, 2020 231.90 236.77 231.10 233.50 152,785 +3.21(+1.39%)
Aug 14, 2020 230.68 233.96 224.00 230.29 146,400 -0.88(-0.38%)
Aug 13, 2020 228.57 232.02 226.52 231.17 124,195 +2.61(+1.14%)
Aug 12, 2020 227.86 230.87 227.27 228.56 190,906 +1.82(+0.80%)
Aug 11, 2020 233.03 233.85 225.54 226.74 227,845 -5.18(-2.23%)
Aug 10, 2020 236.88 236.93 230.53 231.92 180,008 -5.08(-2.14%)
Aug 07, 2020 236.30 239.49 235.26 237.00 162,800 +1.61(+0.68%)
Aug 06, 2020 232.80 236.85 229.85 235.39 173,962 +2.18(+0.93%)
Aug 05, 2020 230.91 233.49 228.87 233.21 126,265 +2.40(+1.04%)
Aug 04, 2020 230.77 232.90 227.62 230.81 171,149 -0.08(-0.03%)
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.