Amedisys Inc (NQ: AMED )

160.41 USD +3.62 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 177.28 183.72 174.05 183.45 470,079 +7.24(+4.11%)
Aug 30, 2021 178.32 179.41 175.85 176.21 206,677 -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%)
Aug 02, 2021 260.86 264.10 256.77 258.89 163,357 -1.73(-0.66%)
Jul 30, 2021 254.30 260.95 254.30 260.62 193,458 +5.16(+2.02%)
Jul 29, 2021 254.05 258.20 253.70 255.46 95,098 +1.85(+0.73%)
Jul 28, 2021 253.55 257.22 252.96 253.61 150,294 -0.97(-0.38%)
Jul 27, 2021 253.99 256.35 251.24 254.58 146,672 -0.59(-0.23%)
Jul 26, 2021 263.65 264.32 254.35 255.17 174,328 -8.83(-3.34%)
Jul 23, 2021 259.24 265.01 257.04 264.00 186,819 +5.73(+2.22%)
Jul 22, 2021 257.02 258.92 255.04 258.27 134,297 +2.12(+0.83%)
Jul 21, 2021 259.81 260.40 255.80 256.15 160,805 -2.83(-1.09%)
Jul 20, 2021 255.15 262.09 255.06 258.98 295,949 +4.01(+1.57%)
Jul 19, 2021 255.72 257.78 254.12 254.97 139,591 -3.47(-1.34%)
Jul 16, 2021 258.30 259.82 256.73 258.44 168,735 +1.94(+0.76%)
Jul 15, 2021 255.36 257.71 253.29 256.50 278,081 -0.19(-0.07%)
Jul 14, 2021 265.43 265.43 255.82 256.69 152,738 -7.50(-2.84%)
Jul 13, 2021 269.00 270.23 263.96 264.19 132,406 -4.32(-1.61%)
Jul 12, 2021 270.47 271.32 267.19 268.51 229,110 -1.42(-0.53%)
Jul 09, 2021 270.84 271.35 268.84 269.93 205,997 -0.39(-0.14%)
Jul 08, 2021 266.41 272.86 262.73 270.32 272,795 +0.95(+0.35%)
Jul 07, 2021 270.22 276.21 268.21 269.37 423,540 -0.28(-0.10%)
Jul 06, 2021 263.82 270.91 263.06 269.65 320,523 +4.99(+1.89%)
Jul 02, 2021 261.99 264.94 259.37 264.66 319,686 +3.33(+1.27%)
Jul 01, 2021 247.19 264.33 246.79 261.33 693,178 +16.40(+6.70%)
Jun 30, 2021 247.70 247.89 243.21 244.93 191,012 -2.19(-0.89%)
Jun 29, 2021 253.28 254.41 246.51 247.12 199,281 -6.16(-2.43%)
Jun 28, 2021 250.51 256.07 249.42 253.28 208,961 +3.56(+1.43%)
Jun 25, 2021 245.09 255.24 244.10 249.72 388,533 +6.27(+2.58%)
Jun 24, 2021 244.12 249.48 240.57 243.45 199,566 -0.51(-0.21%)
Jun 23, 2021 247.64 249.10 243.02 243.96 214,869 -2.15(-0.87%)
Jun 22, 2021 244.42 247.62 244.16 246.11 214,851 +0.67(+0.27%)
Jun 21, 2021 240.06 246.12 239.46 245.44 174,162 +6.47(+2.71%)
Jun 18, 2021 241.55 242.24 238.47 238.97 386,544 -2.29(-0.95%)
Jun 17, 2021 241.51 243.72 238.99 241.26 249,078 -1.31(-0.54%)
Jun 16, 2021 248.17 248.45 239.60 242.57 570,064 -4.34(-1.76%)
Jun 15, 2021 260.93 262.61 246.30 246.91 340,939 -12.72(-4.90%)
Jun 14, 2021 252.64 259.93 250.45 259.63 242,139 +6.70(+2.65%)
Jun 11, 2021 255.45 257.10 252.00 252.93 137,386 -2.67(-1.04%)
Jun 10, 2021 259.37 260.34 254.87 255.60 150,238 -4.06(-1.56%)
Jun 09, 2021 262.66 263.63 259.56 259.66 141,904 -1.65(-0.63%)
Jun 08, 2021 260.20 261.92 255.55 261.31 149,875 +3.31(+1.28%)
Jun 07, 2021 256.07 260.06 254.22 258.00 162,387 +2.39(+0.94%)
Jun 04, 2021 249.73 257.14 249.73 255.61 221,904 +6.53(+2.62%)
Jun 03, 2021 252.74 253.71 248.34 249.08 162,195 -4.66(-1.84%)
Jun 02, 2021 258.89 259.89 252.74 253.74 137,589 -4.38(-1.70%)
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.