Amedisys Inc (NQ: AMED )

137.34 USD -2.31 (-1.65%)
Official Closing Price Updated: 4:01 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 144.90 146.08 138.56 139.65 471,160 -5.10(-3.52%)
Nov 29, 2021 151.54 151.78 144.05 144.75 404,523 -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 178.59 172.14 170.75 172.13 450,978 -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 181.93 183.74 180.00 182.79 214,190 +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 177.45 179.81 173.20 174.01 308,927 -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%)
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.