MENU

Amedisys Inc (NQ: AMED )

123.25 -0.12 (-0.10%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 230.79 239.68 230.79 236.43 573,844 +4.39(+1.89%)
Sep 29, 2020 232.48 235.31 230.28 232.04 167,370 -0.87(-0.37%)
Sep 28, 2020 234.92 236.01 232.19 232.91 136,409 +0.53(+0.23%)
Sep 25, 2020 224.97 232.90 216.21 232.38 225,100 +7.79(+3.47%)
Sep 24, 2020 223.44 229.69 221.78 224.59 211,709 +0.53(+0.24%)
Sep 23, 2020 232.10 233.13 223.62 224.06 202,858 -9.61(-4.11%)
Sep 22, 2020 240.43 240.46 232.20 233.67 158,855 -6.57(-2.73%)
Sep 21, 2020 231.64 240.75 229.45 240.24 197,874 +6.63(+2.84%)
Sep 18, 2020 237.54 237.79 228.43 233.61 353,800 -1.53(-0.65%)
Sep 17, 2020 234.79 237.97 232.58 235.14 174,690 -2.45(-1.03%)
Sep 16, 2020 240.60 243.17 237.09 237.59 140,020 -1.96(-0.82%)
Sep 15, 2020 237.75 242.16 237.38 239.55 161,593 +2.52(+1.06%)
Sep 14, 2020 233.84 239.58 229.75 237.03 170,223 +5.34(+2.30%)
Sep 11, 2020 231.03 232.68 228.07 231.69 262,300 +3.22(+1.41%)
Sep 10, 2020 231.72 234.69 227.33 228.47 144,673 -2.19(-0.95%)
Sep 09, 2020 229.88 233.14 227.98 230.66 250,794 +3.43(+1.51%)
Sep 08, 2020 228.32 232.86 226.90 227.23 205,322 -4.31(-1.86%)
Sep 04, 2020 236.44 239.24 225.93 231.54 201,600 -6.75(-2.83%)
Sep 03, 2020 245.71 247.92 236.43 238.29 140,421 -9.81(-3.95%)
Sep 02, 2020 243.91 248.96 241.00 248.10 217,301 +6.32(+2.61%)
Sep 01, 2020 244.91 246.00 241.03 241.78 163,300 -0.12(-0.05%)
Aug 31, 2020 242.92 245.29 241.90 241.90 186,242 -0.29(-0.12%)
Aug 28, 2020 244.37 244.37 240.33 242.19 103,700 -0.88(-0.36%)
Aug 27, 2020 242.64 245.34 239.59 243.07 107,787 -0.28(-0.12%)
Aug 26, 2020 242.29 244.02 238.24 243.35 141,084 +2.95(+1.23%)
Aug 25, 2020 238.70 241.19 234.03 240.40 163,264 +2.04(+0.86%)
Aug 24, 2020 243.58 246.33 236.77 238.36 149,580 -4.60(-1.89%)
Aug 21, 2020 239.27 243.14 237.14 242.96 200,400 +4.29(+1.80%)
Aug 20, 2020 237.88 245.47 236.10 238.67 311,820 +2.50(+1.06%)
Aug 19, 2020 236.32 239.84 235.43 236.17 156,472 +1.29(+0.55%)
Aug 18, 2020 232.73 235.70 231.19 234.88 124,685 +1.38(+0.59%)
Aug 17, 2020 231.90 236.77 231.10 233.50 152,785 +3.21(+1.39%)
Aug 14, 2020 230.68 233.96 224.00 230.29 146,400 -0.88(-0.38%)
Aug 13, 2020 228.57 232.02 226.53 231.17 124,195 +2.61(+1.14%)
Aug 12, 2020 227.86 230.87 227.27 228.56 190,906 +1.82(+0.80%)
Aug 11, 2020 233.03 233.85 225.54 226.74 227,845 -5.18(-2.23%)
Aug 10, 2020 236.88 236.93 230.53 231.92 180,008 -5.08(-2.14%)
Aug 07, 2020 236.30 239.49 235.26 237.00 162,800 +1.61(+0.68%)
Aug 06, 2020 232.80 236.85 229.85 235.39 173,962 +2.18(+0.93%)
Aug 05, 2020 230.91 233.50 228.87 233.21 126,265 +2.40(+1.04%)
Aug 04, 2020 230.77 232.90 227.62 230.81 171,149 -0.08(-0.03%)
Aug 03, 2020 229.22 234.59 228.20 230.89 242,432 -3.27(-1.40%)
Jul 31, 2020 236.34 237.28 229.11 234.16 239,600 -0.23(-0.10%)
Jul 30, 2020 225.93 236.03 223.74 234.39 250,914 +5.57(+2.43%)
Jul 29, 2020 220.00 233.98 215.84 228.82 339,068 +14.03(+6.53%)
Jul 28, 2020 219.57 221.54 213.25 214.79 264,341 -5.87(-2.66%)
Jul 27, 2020 215.44 221.88 214.96 220.66 214,476 +5.92(+2.76%)
Jul 24, 2020 216.15 217.00 212.99 214.74 143,200 -0.73(-0.34%)
Jul 23, 2020 214.82 218.97 214.50 215.47 172,606 +0.42(+0.20%)
Jul 22, 2020 214.64 218.33 213.59 215.05 190,052 -0.85(-0.39%)
Jul 21, 2020 217.00 218.50 214.50 215.90 148,840 -0.20(-0.09%)
Jul 20, 2020 215.11 218.94 213.59 216.10 204,610 +1.13(+0.53%)
Jul 17, 2020 211.48 215.66 211.09 214.97 160,200 +4.55(+2.16%)
Jul 16, 2020 208.71 211.80 208.19 210.42 170,099 -0.59(-0.28%)
Jul 15, 2020 208.26 211.47 207.00 211.01 202,592 +6.37(+3.11%)
Jul 14, 2020 201.05 204.76 199.72 204.64 231,549 +5.42(+2.72%)
Jul 13, 2020 209.13 211.98 198.13 199.22 267,845 -8.55(-4.12%)
Jul 10, 2020 206.85 208.38 196.96 207.77 246,300 +2.93(+1.43%)
Jul 09, 2020 202.81 205.94 197.23 204.84 221,390 +3.89(+1.94%)
Jul 08, 2020 201.32 203.68 198.59 200.95 271,540 +0.09(+0.04%)
Jul 07, 2020 205.67 206.72 200.56 200.86 243,624 -6.91(-3.33%)
Jul 06, 2020 206.28 210.00 202.87 207.77 527,211 +3.63(+1.78%)
Jul 02, 2020 206.99 208.97 201.10 204.14 365,700 -1.49(-0.72%)
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