MENU

Amedisys Inc (NQ: AMED )

112.97 -2.65 (-2.29%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 115.66 116.20 110.51 115.62 1,447,268 +0.34(+0.29%)
Jun 23, 2022 109.23 115.51 108.99 115.28 420,721 +6.75(+6.22%)
Jun 22, 2022 106.87 111.76 106.38 108.53 863,989 +1.11(+1.03%)
Jun 21, 2022 110.26 110.44 101.61 107.42 2,051,479 -13.95(-11.49%)
Jun 17, 2022 117.05 122.55 115.69 121.37 555,802 +5.73(+4.96%)
Jun 16, 2022 114.00 116.42 113.66 115.64 466,107 -0.48(-0.41%)
Jun 15, 2022 111.51 117.66 111.51 116.12 397,535 +5.04(+4.54%)
Jun 14, 2022 111.44 112.72 109.31 111.08 361,508 -0.44(-0.39%)
Jun 13, 2022 116.69 119.95 110.71 111.52 420,562 -8.58(-7.14%)
Jun 10, 2022 112.51 120.46 112.51 120.10 422,485 +5.04(+4.38%)
Jun 09, 2022 113.80 116.05 111.78 115.06 341,798 -0.55(-0.48%)
Jun 08, 2022 115.22 118.52 114.50 115.61 276,416 +0.37(+0.32%)
Jun 07, 2022 112.79 116.04 111.13 115.24 361,424 +0.42(+0.37%)
Jun 06, 2022 115.46 118.23 114.33 114.82 158,229 -0.44(-0.38%)
Jun 03, 2022 114.52 115.84 112.96 115.26 195,630 -0.91(-0.78%)
Jun 02, 2022 115.52 117.31 114.49 116.17 274,007 +0.65(+0.56%)
Jun 01, 2022 117.07 118.20 113.86 115.52 440,627 -0.39(-0.34%)
May 31, 2022 117.29 119.08 113.05 115.91 319,208 -1.62(-1.38%)
May 27, 2022 118.51 120.82 116.22 117.53 276,907 +0.14(+0.12%)
May 26, 2022 116.20 118.16 115.00 117.39 415,266 +2.44(+2.12%)
May 25, 2022 116.83 118.17 113.39 114.95 507,449 -2.26(-1.93%)
May 24, 2022 119.79 119.90 115.84 117.21 244,246 -3.94(-3.25%)
May 23, 2022 127.93 127.93 119.75 121.15 289,037 -5.25(-4.15%)
May 20, 2022 125.03 126.59 121.01 126.40 290,535 +3.02(+2.45%)
May 19, 2022 120.40 124.25 118.99 123.38 258,486 +2.47(+2.04%)
May 18, 2022 121.71 123.86 118.88 120.91 345,703 -3.35(-2.70%)
May 17, 2022 122.42 124.94 121.19 124.26 150,302 +4.22(+3.52%)
May 16, 2022 120.80 122.47 118.90 120.04 243,112 -1.53(-1.26%)
May 13, 2022 116.66 123.89 116.66 121.57 345,318 +6.12(+5.30%)
May 12, 2022 111.26 116.47 111.00 115.45 280,786 +2.71(+2.40%)
May 11, 2022 112.97 117.20 110.58 112.74 341,674 -0.21(-0.19%)
May 10, 2022 115.45 117.96 109.53 112.95 309,957 -0.46(-0.41%)
May 09, 2022 115.23 116.15 112.54 113.41 315,186 -3.37(-2.89%)
May 06, 2022 118.49 119.95 115.06 116.78 252,343 -2.41(-2.02%)
May 05, 2022 123.64 123.98 116.67 119.19 290,071 -6.13(-4.89%)
May 04, 2022 122.97 126.14 120.03 125.32 491,382 +2.79(+2.28%)
May 03, 2022 126.18 127.04 121.99 122.53 623,446 -4.35(-3.43%)
May 02, 2022 126.67 128.89 123.33 126.88 298,695 -0.77(-0.60%)
Apr 29, 2022 129.27 132.37 127.26 127.65 272,658 -4.24(-3.21%)
Apr 28, 2022 147.61 147.99 122.81 131.89 603,646 +3.39(+2.64%)
Apr 27, 2022 130.54 131.81 126.78 128.50 390,521 -2.83(-2.15%)
Apr 26, 2022 138.71 139.59 131.22 131.33 365,941 -9.18(-6.53%)
Apr 25, 2022 134.98 140.78 134.28 140.51 302,332 +4.66(+3.43%)
Apr 22, 2022 142.60 142.60 135.28 135.85 244,225 -7.76(-5.40%)
Apr 21, 2022 153.83 153.88 143.09 143.61 392,218 -8.09(-5.33%)
Apr 20, 2022 150.88 153.70 147.57 151.70 272,752 +1.29(+0.86%)
Apr 19, 2022 150.55 154.22 149.83 150.41 244,301 -0.64(-0.42%)
Apr 18, 2022 154.22 156.04 149.94 151.05 329,449 -2.67(-1.74%)
Apr 14, 2022 154.06 157.71 153.05 153.72 244,865 -0.67(-0.43%)
Apr 13, 2022 152.25 157.59 152.25 154.39 274,414 +1.73(+1.13%)
Apr 12, 2022 159.99 162.23 151.48 152.66 565,190 -9.17(-5.67%)
Apr 11, 2022 166.17 166.77 160.68 161.83 275,217 -4.90(-2.94%)
Apr 08, 2022 165.83 169.21 165.14 166.73 227,455 -0.48(-0.29%)
Apr 07, 2022 162.80 169.14 162.80 167.21 313,135 +3.46(+2.11%)
Apr 06, 2022 165.82 167.15 160.85 163.75 461,614 -4.16(-2.48%)
Apr 05, 2022 171.09 172.18 167.20 167.91 234,554 -2.65(-1.55%)
Apr 04, 2022 173.18 173.66 169.56 170.56 196,598 -3.29(-1.89%)
Apr 01, 2022 171.20 176.38 171.20 173.85 204,391 +1.56(+0.91%)
Mar 31, 2022 172.84 174.59 171.72 172.29 238,598 -0.62(-0.36%)
Mar 30, 2022 176.07 177.13 171.96 172.91 345,464 -5.18(-2.91%)
Mar 29, 2022 175.16 179.91 174.56 178.09 910,938 +8.40(+4.95%)
Mar 28, 2022 165.37 169.85 163.63 169.69 156,568 +4.02(+2.43%)
Mar 25, 2022 168.00 168.00 163.95 165.67 219,033 -1.78(-1.06%)
Mar 24, 2022 165.30 167.65 162.71 167.45 136,155 +2.15(+1.30%)
Mar 23, 2022 165.69 167.17 161.28 165.30 367,989 -1.30(-0.78%)
Mar 22, 2022 161.70 167.15 160.72 166.60 278,365 +5.49(+3.41%)
Mar 21, 2022 165.69 167.09 158.47 161.11 254,119 -5.85(-3.50%)
Mar 18, 2022 164.50 167.36 163.04 166.96 402,513 +1.86(+1.13%)
Mar 17, 2022 155.66 165.59 154.59 165.10 360,122 +8.26(+5.27%)
Mar 16, 2022 153.24 158.95 152.65 156.84 234,038 +5.21(+3.44%)
Mar 15, 2022 144.88 151.82 143.06 151.63 270,807 +8.31(+5.80%)
Mar 14, 2022 148.64 152.74 141.83 143.32 355,725 -6.59(-4.40%)
Mar 11, 2022 151.89 151.89 149.20 149.91 255,583 -0.02(-0.01%)
Mar 10, 2022 151.07 152.42 146.50 149.93 222,137 -5.51(-3.54%)
Mar 09, 2022 154.90 160.59 153.66 155.44 219,347 +3.72(+2.45%)
Mar 08, 2022 155.89 158.64 151.49 151.72 379,936 -5.51(-3.50%)
Mar 07, 2022 159.85 160.11 156.38 157.23 248,933 -1.22(-0.77%)
Mar 04, 2022 158.49 159.02 147.64 158.45 302,476 -0.29(-0.18%)
Mar 03, 2022 161.80 162.54 157.16 158.74 311,899 -3.05(-1.89%)
Mar 02, 2022 162.54 165.77 161.19 161.79 288,268 -3.00(-1.82%)
Mar 01, 2022 161.68 167.69 161.26 164.79 409,356 +4.55(+2.84%)
Feb 28, 2022 156.03 160.72 155.03 160.24 424,602 +0.34(+0.21%)
Feb 25, 2022 149.08 160.25 151.98 159.90 690,906 +11.97(+8.09%)
Feb 24, 2022 122.12 148.49 122.12 147.93 704,741 +13.03(+9.66%)
Feb 23, 2022 141.89 141.89 134.62 134.90 369,897 -4.96(-3.55%)
Feb 22, 2022 139.75 141.86 138.09 139.86 331,698 -1.21(-0.86%)
Feb 18, 2022 141.07 0 -2.18(-1.52%)
Feb 17, 2022 149.35 149.35 142.60 143.25 258,482 -7.08(-4.71%)
Feb 16, 2022 149.43 151.09 144.39 150.33 352,080 -0.96(-0.63%)
Feb 15, 2022 140.68 151.67 139.67 151.29 483,809 +13.20(+9.56%)
Feb 14, 2022 139.71 140.31 136.90 138.09 185,721 -1.12(-0.80%)
Feb 11, 2022 139.99 143.77 137.84 139.21 326,385 -0.92(-0.66%)
Feb 10, 2022 137.00 143.66 135.58 140.13 246,843 -0.25(-0.18%)
Feb 09, 2022 136.64 141.51 136.64 140.38 242,760 +5.29(+3.92%)
Feb 08, 2022 134.37 139.04 134.26 135.09 192,745 +0.32(+0.24%)
Feb 07, 2022 134.98 138.73 132.88 134.77 279,697 -0.26(-0.19%)
Feb 04, 2022 133.23 135.90 131.29 135.03 262,577 +2.14(+1.61%)
Feb 03, 2022 130.27 134.51 132.89 271,599 -0.01(-0.01%)
Feb 02, 2022 131.60 135.53 129.75 132.90 342,171 +0.97(+0.74%)
Feb 01, 2022 136.00 136.56 129.92 131.93 283,643 -3.17(-2.35%)
Jan 31, 2022 127.93 135.12 135.10 230,571 +6.18(+4.79%)
Jan 28, 2022 124.98 128.94 122.52 128.92 201,567 +4.13(+3.31%)
Jan 27, 2022 129.85 129.85 123.90 124.79 197,628 -4.14(-3.21%)
Jan 26, 2022 135.70 137.00 127.93 128.93 198,036 -4.56(-3.42%)
Jan 25, 2022 137.01 137.98 130.80 133.49 286,383 -6.52(-4.66%)
Jan 24, 2022 128.22 140.15 127.18 140.01 396,771 +6.98(+5.25%)
Jan 21, 2022 135.01 137.80 132.63 133.03 292,051 -1.48(-1.10%)
Jan 20, 2022 133.91 140.73 133.91 134.51 274,975 +1.49(+1.12%)
Jan 19, 2022 136.07 140.50 132.79 133.02 353,367 -2.86(-2.10%)
Jan 18, 2022 145.64 145.64 135.76 135.88 439,273 -10.91(-7.43%)
Jan 14, 2022 146.79 0 -0.04(-0.03%)
Jan 13, 2022 147.39 151.19 146.29 146.83 525,534 -0.19(-0.13%)
Jan 12, 2022 151.36 152.52 146.78 147.02 455,730 -4.32(-2.85%)
Jan 11, 2022 152.59 152.76 147.89 151.34 335,431 -1.06(-0.70%)
Jan 10, 2022 145.57 152.77 134.25 152.40 920,944 +3.47(+2.33%)
Jan 07, 2022 151.45 153.56 148.62 148.93 291,609 -2.55(-1.68%)
Jan 06, 2022 156.52 158.00 150.97 151.48 255,262 -5.36(-3.42%)
Jan 05, 2022 164.22 165.77 156.54 156.84 219,425 -8.79(-5.31%)
Jan 04, 2022 168.58 170.68 165.11 165.63 281,598 +0.19(+0.12%)
Jan 03, 2022 162.60 167.73 158.74 165.44 219,122 +3.56(+2.20%)
Dec 31, 2021 163.34 165.72 161.65 161.88 158,445 -2.25(-1.37%)
Dec 30, 2021 163.86 167.13 162.77 164.13 151,462 +0.72(+0.44%)
Dec 29, 2021 165.39 167.25 162.38 163.41 171,745 -2.29(-1.38%)
Dec 28, 2021 163.27 166.65 162.45 165.70 208,954 +3.02(+1.86%)
Dec 27, 2021 162.88 162.88 158.32 162.68 204,773 +1.17(+0.72%)
Dec 23, 2021 159.72 162.09 158.89 161.51 138,174 +2.94(+1.85%)
Dec 22, 2021 158.78 159.87 155.22 158.57 203,573 +0.25(+0.16%)
Dec 21, 2021 151.17 159.24 150.81 158.32 243,204 +7.61(+5.05%)
Dec 20, 2021 149.87 152.99 146.57 150.71 405,002 -3.16(-2.05%)
Dec 17, 2021 152.30 157.42 149.28 153.87 860,843 +1.57(+1.03%)
Dec 16, 2021 158.41 158.68 152.11 152.30 438,456 -6.04(-3.81%)
Dec 15, 2021 159.54 159.54 155.34 158.34 688,199 -1.21(-0.76%)
Dec 14, 2021 157.74 162.26 157.43 159.55 295,095 -0.44(-0.28%)
Dec 13, 2021 158.73 161.25 158.51 159.99 323,334 -0.72(-0.45%)
Dec 10, 2021 157.93 162.50 157.08 160.71 356,989 +3.79(+2.41%)
Dec 09, 2021 155.57 159.32 154.24 156.92 310,159 -0.53(-0.34%)
Dec 08, 2021 153.24 159.90 151.98 157.45 457,861 +5.27(+3.46%)
Dec 07, 2021 147.51 154.86 147.51 152.18 393,114 +8.56(+5.96%)
Dec 06, 2021 136.78 144.66 133.63 143.62 673,139 +7.30(+5.36%)
Dec 03, 2021 143.09 143.58 135.40 136.32 428,005 -5.30(-3.74%)
Dec 02, 2021 136.30 142.48 133.62 141.62 862,041 +4.28(+3.12%)
Dec 01, 2021 140.74 145.86 136.14 137.34 487,658 -2.31(-1.65%)
Nov 30, 2021 144.90 146.08 138.56 139.65 471,160 -5.10(-3.52%)
Nov 29, 2021 151.54 151.78 144.05 144.75 404,453 -5.38(-3.58%)
Nov 26, 2021 156.09 156.88 149.13 150.13 273,023 -8.33(-5.26%)
Nov 24, 2021 159.77 161.67 156.99 158.46 300,870 -1.81(-1.13%)
Nov 23, 2021 165.31 166.51 158.77 160.27 446,399 -6.71(-4.02%)
Nov 22, 2021 169.12 169.85 162.29 166.98 421,239 -2.87(-1.69%)
Nov 19, 2021 172.13 174.40 169.34 169.85 303,371 -2.28(-1.32%)
Nov 18, 2021 178.59 172.11 170.75 172.13 450,978 -5.72(-3.22%)
Nov 17, 2021 180.25 181.55 177.41 177.85 343,299 -2.68(-1.48%)
Nov 16, 2021 179.97 182.21 178.90 180.53 296,897 +0.50(+0.28%)
Nov 15, 2021 183.87 185.23 179.20 180.03 241,302 -2.76(-1.51%)
Nov 12, 2021 181.93 183.75 180.00 182.79 214,190 +2.10(+1.16%)
Nov 11, 2021 184.41 185.16 179.94 180.69 220,882 -3.72(-2.02%)
Nov 10, 2021 183.88 184.41 322,230 +0.16(+0.09%)
Nov 09, 2021 183.21 188.88 180.85 184.25 640,758 +1.32(+0.72%)
Nov 08, 2021 179.51 183.60 175.79 182.93 331,927 +2.69(+1.49%)
Nov 05, 2021 173.02 182.32 172.08 180.24 490,125 +6.23(+3.58%)
Nov 04, 2021 177.45 179.81 173.19 174.01 308,927 -3.17(-1.79%)
Nov 03, 2021 167.21 179.00 167.21 177.18 636,455 +3.75(+2.16%)
Nov 02, 2021 177.00 179.68 169.04 173.43 652,109 -3.63(-2.05%)
Nov 01, 2021 169.77 177.39 170.16 177.06 519,404 +7.72(+4.56%)
Oct 29, 2021 169.84 172.98 167.16 169.34 548,702 -1.62(-0.95%)
Oct 28, 2021 164.58 171.28 164.50 170.96 438,402 +6.93(+4.22%)
Oct 27, 2021 168.03 168.66 162.22 164.03 868,181 -4.95(-2.93%)
Oct 26, 2021 165.21 168.99 168.98 767,070 +1.97(+1.18%)
Oct 25, 2021 169.68 169.74 164.29 167.01 342,953 -2.37(-1.40%)
Oct 22, 2021 169.27 169.38 668,144 +2.20(+1.32%)
Oct 21, 2021 161.52 167.45 160.42 167.18 545,135 +5.75(+3.56%)
Oct 20, 2021 166.13 166.13 161.19 161.43 261,310 -2.97(-1.81%)
Oct 19, 2021 162.14 164.54 158.56 164.40 585,472 +3.99(+2.49%)
Oct 18, 2021 155.29 160.54 151.14 160.41 713,571 +3.62(+2.31%)
Oct 15, 2021 154.23 157.49 152.84 156.79 450,273 +2.60(+1.69%)
Oct 14, 2021 150.76 156.33 150.06 154.19 340,049 +3.61(+2.40%)
Oct 13, 2021 143.88 152.33 143.02 150.58 546,735 +6.49(+4.50%)
Oct 12, 2021 139.31 144.17 138.46 144.09 345,109 +6.14(+4.45%)
Oct 11, 2021 146.05 146.33 137.82 137.95 256,873 -8.45(-5.77%)
Oct 08, 2021 146.11 149.79 145.24 146.40 537,928 +0.71(+0.49%)
Oct 07, 2021 143.07 146.85 141.85 145.69 731,119 +3.87(+2.73%)
Oct 06, 2021 142.00 143.99 139.33 141.82 330,867 -0.44(-0.31%)
Oct 05, 2021 142.96 145.26 141.73 142.26 455,162 -0.58(-0.41%)
Oct 04, 2021 144.51 149.06 142.10 142.84 314,900 -1.71(-1.18%)
Oct 01, 2021 149.42 150.42 143.22 144.55 395,004 -4.55(-3.05%)
Sep 30, 2021 150.12 152.41 148.91 149.10 363,735 -0.92(-0.61%)
Sep 29, 2021 150.46 152.69 149.74 150.02 272,927 +0.09(+0.06%)
Sep 28, 2021 155.28 155.31 149.79 149.93 268,743 -6.21(-3.98%)
Sep 27, 2021 155.64 158.36 153.15 156.14 429,455 +0.79(+0.51%)
Sep 24, 2021 159.25 159.53 154.52 155.35 551,094 -6.18(-3.83%)
Sep 23, 2021 164.22 166.70 161.10 161.53 419,576 -2.62(-1.60%)
Sep 22, 2021 165.65 166.41 162.03 164.15 274,140 -1.74(-1.05%)
Sep 21, 2021 168.27 170.13 165.41 165.89 215,348 -1.78(-1.06%)
Sep 20, 2021 169.31 169.97 166.47 167.67 232,748 -3.46(-2.02%)
Sep 17, 2021 169.88 172.69 169.51 171.13 680,091 +2.11(+1.25%)
Sep 16, 2021 169.68 171.04 166.01 169.02 297,074 -0.65(-0.38%)
Sep 15, 2021 168.93 173.27 166.60 169.67 271,093 +0.03(+0.02%)
Sep 14, 2021 177.83 178.25 169.17 169.64 339,286 -7.50(-4.23%)
Sep 13, 2021 180.30 182.00 175.86 177.14 301,374 -3.11(-1.73%)
Sep 10, 2021 183.70 184.28 178.50 180.25 374,969 -2.93(-1.60%)
Sep 09, 2021 183.62 187.43 181.41 183.18 265,190 -1.90(-1.03%)
Sep 08, 2021 181.49 186.52 180.59 185.08 390,671 +4.28(+2.37%)
Sep 07, 2021 182.29 184.26 179.12 180.80 418,279 -2.37(-1.29%)
Sep 03, 2021 186.70 186.91 183.00 183.17 234,011 -4.04(-2.16%)
Sep 02, 2021 184.03 187.53 183.44 187.21 288,803 +3.26(+1.77%)
Sep 01, 2021 183.00 186.07 179.77 183.95 465,454 +0.50(+0.27%)
Aug 31, 2021 177.28 183.72 174.05 183.45 470,079 +7.24(+4.11%)
Aug 30, 2021 178.32 179.41 175.84 176.21 206,677 -1.35(-0.76%)
Aug 27, 2021 176.00 180.29 176.00 177.56 186,701 +1.92(+1.09%)
Aug 26, 2021 178.86 179.43 175.12 175.64 197,730 -3.33(-1.86%)
Aug 25, 2021 183.00 183.38 178.80 178.97 183,998 -3.35(-1.84%)
Aug 24, 2021 179.03 183.59 178.71 182.32 312,682 +4.12(+2.31%)
Aug 23, 2021 177.46 178.89 175.00 178.20 382,680 +1.45(+0.82%)
Aug 20, 2021 179.02 180.33 176.65 176.75 256,806 -1.71(-0.96%)
Aug 19, 2021 177.36 183.03 176.51 178.46 406,812 +1.10(+0.62%)
Aug 18, 2021 185.37 188.72 177.09 177.36 315,649 -8.76(-4.71%)
Aug 17, 2021 184.31 188.07 182.15 186.12 266,584 +2.76(+1.51%)
Aug 16, 2021 181.48 186.49 181.05 183.36 346,590 +2.74(+1.52%)
Aug 13, 2021 183.58 183.60 179.43 180.62 275,962 -2.68(-1.46%)
Aug 12, 2021 183.91 184.87 178.30 183.30 569,448 -1.85(-1.00%)
Aug 11, 2021 192.25 193.86 183.81 185.15 561,815 -8.65(-4.46%)
Aug 10, 2021 200.43 202.00 191.53 193.80 624,171 -6.35(-3.17%)
Aug 09, 2021 191.61 202.94 191.05 200.15 890,494 +8.81(+4.60%)
Aug 06, 2021 202.70 203.84 190.33 191.34 892,307 -8.79(-4.39%)
Aug 05, 2021 205.00 219.06 195.28 200.13 1,940,252 -56.14(-21.91%)
Aug 04, 2021 257.40 261.50 252.71 256.27 159,457 -2.81(-1.08%)
Aug 03, 2021 259.66 260.36 254.35 259.08 146,532 +0.19(+0.07%)
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.
TOP
Email a Story