Amedisys Inc (NQ: AMED )

133.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 181.93 183.74 180.00 182.79 214,190 +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%)
Nov 01, 2021 169.77 177.39 170.16 177.06 519,404 +7.72(+4.56%)
Oct 29, 2021 169.84 172.98 167.15 169.34 548,702 -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 144.51 149.05 142.10 142.84 314,900 -1.71(-1.18%)
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.