Amedisys Inc (NQ: AMED )

252.93 USD -2.67 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 190.31 192.67 187.49 192.05 289,300 +1.12(+0.59%)
May 28, 2020 184.65 191.65 182.68 190.93 315,431 +8.04(+4.40%)
May 27, 2020 188.53 189.08 175.73 182.89 460,263 -5.43(-2.88%)
May 26, 2020 197.67 198.48 187.33 188.32 267,512 -3.69(-1.92%)
May 22, 2020 192.35 193.49 190.19 192.01 140,900 +0.21(+0.11%)
May 21, 2020 189.10 192.65 187.09 191.80 210,673 +2.23(+1.18%)
May 20, 2020 194.03 194.63 189.01 189.57 211,474 -0.37(-0.19%)
May 19, 2020 191.36 195.75 189.82 189.94 233,428 -3.26(-1.69%)
May 18, 2020 188.61 195.28 188.47 193.20 326,163 +8.82(+4.78%)
May 15, 2020 177.47 184.95 175.82 184.38 263,100 +6.91(+3.89%)
May 14, 2020 179.65 179.65 174.01 177.47 246,984 -2.39(-1.33%)
May 13, 2020 175.84 181.04 174.21 179.86 378,672 +3.31(+1.87%)
May 12, 2020 179.34 180.35 175.33 176.55 312,817 -1.48(-0.83%)
May 11, 2020 179.30 182.04 175.00 178.03 350,599 -2.01(-1.12%)
May 08, 2020 174.32 181.02 173.88 180.04 251,400 +8.26(+4.81%)
May 07, 2020 170.00 179.55 166.00 171.78 460,350 -8.83(-4.89%)
May 06, 2020 178.44 184.00 176.35 180.61 224,273 +2.97(+1.67%)
May 05, 2020 177.13 179.87 173.63 177.64 448,473 +3.15(+1.81%)
May 04, 2020 183.88 183.88 174.01 174.49 287,372 -9.34(-5.08%)
May 01, 2020 181.97 184.87 178.54 183.83 275,600 -0.33(-0.18%)
Apr 30, 2020 186.02 192.16 183.82 184.16 315,504 -5.79(-3.05%)
Apr 29, 2020 193.70 194.26 187.37 189.95 285,904 +1.32(+0.70%)
Apr 28, 2020 194.49 196.17 188.02 188.63 182,462 -3.36(-1.75%)
Apr 27, 2020 189.58 193.98 187.46 191.99 186,106 +5.49(+2.94%)
Apr 24, 2020 190.93 191.03 186.00 186.50 217,700 -4.53(-2.37%)
Apr 23, 2020 191.77 194.03 187.05 191.03 229,458 -1.47(-0.76%)
Apr 22, 2020 191.07 195.93 190.66 192.50 217,524 +6.47(+3.48%)
Apr 21, 2020 193.46 193.74 182.49 186.03 222,823 -9.60(-4.91%)
Apr 20, 2020 195.18 199.73 192.58 195.63 264,840 -2.94(-1.48%)
Apr 17, 2020 213.96 215.50 194.02 198.57 493,100 -15.24(-7.13%)
Apr 16, 2020 209.56 218.44 206.48 213.81 440,908 +7.90(+3.84%)
Apr 15, 2020 197.55 208.00 193.29 205.91 401,879 +6.99(+3.51%)
Apr 14, 2020 204.08 206.10 195.00 198.92 322,940 +2.56(+1.30%)
Apr 13, 2020 191.71 198.97 190.15 196.36 259,464 +4.47(+2.33%)
Apr 09, 2020 187.96 193.09 183.82 191.89 250,700 +7.34(+3.98%)
Apr 08, 2020 177.13 186.49 174.34 184.55 296,249 +10.10(+5.79%)
Apr 07, 2020 186.68 189.99 172.27 174.45 284,738 -9.88(-5.36%)
Apr 06, 2020 181.60 186.56 177.93 184.33 201,398 +7.67(+4.34%)
Apr 03, 2020 176.66 180.64 172.45 176.66 179,700 -2.27(-1.27%)
Apr 02, 2020 171.85 183.41 170.72 178.93 222,925 +6.01(+3.48%)
Apr 01, 2020 177.77 185.67 172.00 172.92 274,704 -10.62(-5.79%)
Mar 31, 2020 178.79 187.68 169.32 183.54 279,455 +3.59(+1.99%)
Mar 30, 2020 170.16 182.58 162.15 179.95 245,780 +13.94(+8.40%)
Mar 27, 2020 160.35 167.82 156.17 166.01 251,600 -0.59(-0.35%)
Mar 26, 2020 162.64 169.28 153.15 166.60 422,612 +4.89(+3.02%)
Mar 25, 2020 180.02 185.86 154.17 161.71 582,407 -18.53(-10.28%)
Mar 24, 2020 179.19 181.67 169.00 180.24 361,741 +12.04(+7.16%)
Mar 23, 2020 174.28 176.19 157.62 168.20 348,307 -1.47(-0.87%)
Mar 20, 2020 184.49 190.40 167.00 169.67 612,000 -14.48(-7.86%)
Mar 19, 2020 161.14 188.76 159.50 184.15 665,172 +21.66(+13.33%)
Mar 18, 2020 143.32 164.26 143.32 162.49 480,119 +9.86(+6.46%)
Mar 17, 2020 140.16 153.35 132.95 152.63 368,434 +15.42(+11.24%)
Mar 16, 2020 146.06 154.43 135.19 137.21 310,753 -28.76(-17.33%)
Mar 13, 2020 160.12 165.98 148.89 165.97 284,400 +11.71(+7.59%)
Mar 12, 2020 158.54 160.67 151.13 154.26 421,421 -16.21(-9.51%)
Mar 11, 2020 171.81 175.57 168.54 170.47 370,806 -4.60(-2.63%)
Mar 10, 2020 171.69 176.54 166.47 175.07 280,186 +8.37(+5.02%)
Mar 09, 2020 165.97 169.27 161.57 166.70 361,013 -7.60(-4.36%)
Mar 06, 2020 163.16 175.50 162.43 174.30 355,000 +6.12(+3.64%)
Mar 05, 2020 170.98 173.36 165.61 168.18 284,582 -7.77(-4.42%)
Mar 04, 2020 171.24 176.75 171.01 175.95 237,621 +7.62(+4.53%)
Mar 03, 2020 176.12 180.59 166.75 168.33 301,952 -8.09(-4.59%)
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.