Amedisys Inc (NQ: AMED )

155.35 USD -6.18 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 159.25 159.52 154.52 155.35 551,094 -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 177.83 178.26 169.17 169.64 339,286 -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 178.32 179.41 175.85 176.21 206,677 -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%)
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.