Amedisys Inc (NQ: AMED )

150.13 USD -8.33 (-5.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 283.33 284.59 269.32 269.85 259,200 -15.86(-5.55%)
Apr 29, 2021 292.97 292.97 280.70 285.71 303,805 +0.73(+0.26%)
Apr 28, 2021 285.84 291.78 280.02 284.98 163,284 -0.04(-0.01%)
Apr 27, 2021 289.75 291.74 283.71 285.02 202,190 -3.48(-1.21%)
Apr 26, 2021 286.48 289.11 282.00 288.50 154,740 +3.93(+1.38%)
Apr 23, 2021 282.32 286.46 280.74 284.57 109,700 +1.65(+0.58%)
Apr 22, 2021 283.98 286.76 281.45 282.92 79,098 -2.13(-0.75%)
Apr 21, 2021 280.86 286.76 280.86 285.05 115,827 +4.01(+1.43%)
Apr 20, 2021 281.73 285.88 278.89 281.04 162,357 +0.01(+0.00%)
Apr 19, 2021 282.96 283.42 277.64 281.03 150,097 -1.93(-0.68%)
Apr 16, 2021 285.41 288.21 281.54 282.96 163,600 -1.03(-0.36%)
Apr 15, 2021 279.86 283.99 279.00 283.99 70,152 +7.16(+2.59%)
Apr 14, 2021 278.60 283.33 276.40 276.83 91,471 -3.56(-1.27%)
Apr 13, 2021 279.65 282.16 275.90 280.39 125,054 +3.55(+1.28%)
Apr 12, 2021 280.78 282.79 276.19 276.84 149,300 -6.25(-2.21%)
Apr 09, 2021 275.37 284.82 271.47 283.09 175,500 +9.54(+3.49%)
Apr 08, 2021 270.19 274.61 267.76 273.55 236,691 +5.82(+2.17%)
Apr 07, 2021 271.05 274.03 267.31 267.73 227,686 -2.54(-0.94%)
Apr 06, 2021 273.79 277.39 269.72 270.27 212,383 -4.04(-1.47%)
Apr 05, 2021 270.43 274.73 268.12 274.31 189,723 +4.85(+1.80%)
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.