MENU

Amedisys Inc (NQ: AMED )

114.60 -1.02 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 117.13 117.90 111.37 114.60 418,332 -1.02(-0.88%)
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%)
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