Skip to main content

Amedisys Inc (NQ: AMED )

97.60 -0.13 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 97.77 98.25 97.17 97.60 306,624 -0.13(-0.13%)
Jul 18, 2024 97.75 98.13 97.52 97.73 331,825 -0.02(-0.02%)
Jul 17, 2024 97.89 97.94 97.55 97.75 300,918 +0.01(+0.01%)
Jul 16, 2024 98.10 98.35 97.58 97.74 452,080 -0.24(-0.24%)
Jul 15, 2024 98.10 98.25 97.82 97.98 420,910 -0.11(-0.11%)
Jul 12, 2024 98.32 98.45 98.03 98.09 441,965 -0.23(-0.23%)
Jul 11, 2024 98.18 98.46 98.08 98.32 535,960 +0.42(+0.43%)
Jul 10, 2024 97.38 98.00 97.22 97.90 656,557 +0.67(+0.69%)
Jul 09, 2024 97.16 97.66 96.95 97.23 722,401 +0.02(+0.02%)
Jul 08, 2024 97.30 97.35 96.92 97.21 745,681 -0.04(-0.04%)
Jul 05, 2024 97.02 97.33 96.88 97.25 280,313 -0.05(-0.05%)
Jul 03, 2024 96.69 97.50 96.30 97.30 666,601 +0.56(+0.58%)
Jul 02, 2024 96.45 96.75 95.86 96.74 791,496 +0.06(+0.06%)
Jul 01, 2024 95.30 96.72 94.63 96.68 1,511,271 +4.88(+5.32%)
Jun 28, 2024 92.78 93.12 91.39 91.80 484,964 -1.17(-1.26%)
Jun 27, 2024 91.52 92.98 90.51 92.97 372,533 +0.97(+1.05%)
Jun 26, 2024 91.78 92.05 91.45 92.00 149,344 -0.13(-0.14%)
Jun 25, 2024 91.89 92.38 91.13 92.13 242,322 +0.48(+0.52%)
Jun 24, 2024 92.00 92.13 91.17 91.65 231,017 -0.12(-0.13%)
Jun 21, 2024 91.93 92.11 91.22 91.77 342,866 +0.17(+0.19%)
Jun 20, 2024 91.70 91.89 91.31 91.60 226,399 -0.03(-0.03%)
Jun 18, 2024 91.82 91.99 91.29 91.63 112,247 -0.15(-0.16%)
Jun 17, 2024 91.45 92.17 91.40 91.78 113,199 -0.04(-0.04%)
Jun 14, 2024 91.49 91.87 91.00 91.82 254,296 +0.14(+0.15%)
Jun 13, 2024 91.81 91.86 91.21 91.68 316,055 -0.13(-0.14%)
Jun 12, 2024 91.83 92.03 91.42 91.81 112,736 +0.01(+0.01%)
Jun 11, 2024 91.42 91.89 91.00 91.80 283,953 +0.38(+0.42%)
Jun 10, 2024 91.45 91.74 91.04 91.42 127,857 -0.33(-0.36%)
Jun 07, 2024 91.22 91.93 91.22 91.75 272,444 +0.30(+0.33%)
Jun 06, 2024 91.32 92.26 90.38 91.45 357,237 -0.32(-0.35%)
Jun 05, 2024 92.33 92.33 91.44 91.77 331,656 -0.48(-0.52%)
Jun 04, 2024 92.18 92.83 92.00 92.25 154,946 +0.28(+0.30%)
Jun 03, 2024 91.45 92.40 90.91 91.97 429,996 +0.82(+0.90%)
May 31, 2024 92.90 92.90 89.55 91.15 1,319,781 -4.86(-5.06%)
May 30, 2024 95.80 96.04 95.35 96.01 210,800 +0.41(+0.43%)
May 29, 2024 95.92 95.92 95.03 95.60 510,038 +0.00(+0.00%)
May 28, 2024 96.00 96.39 95.36 95.60 426,539 -0.63(-0.65%)
May 24, 2024 96.35 97.36 95.54 96.23 663,481 +0.03(+0.03%)
May 23, 2024 96.40 96.62 96.03 96.20 192,402 -0.57(-0.59%)
May 22, 2024 96.20 96.80 96.03 96.77 249,928 +0.56(+0.58%)
May 21, 2024 95.85 96.60 95.85 96.21 249,946 +0.08(+0.08%)
May 20, 2024 94.43 96.14 94.12 96.13 436,930 +1.70(+1.80%)
May 17, 2024 95.01 95.35 94.28 94.43 196,779 -0.52(-0.55%)
May 16, 2024 95.21 95.74 94.80 94.95 191,959 -0.54(-0.57%)
May 15, 2024 95.80 96.18 95.17 95.49 142,052 -0.22(-0.23%)
May 14, 2024 95.00 95.72 95.00 95.71 270,216 +0.31(+0.32%)
May 13, 2024 95.70 96.06 95.13 95.40 142,791 -0.10(-0.10%)
May 10, 2024 94.44 95.51 94.25 95.50 297,318 +0.95(+1.00%)
May 09, 2024 94.00 94.55 93.92 94.55 462,688 +0.47(+0.50%)
May 08, 2024 92.50 95.45 92.50 94.08 522,184 +1.72(+1.86%)
May 07, 2024 92.34 92.68 92.00 92.36 341,050 +0.02(+0.02%)
May 06, 2024 92.41 92.67 92.02 92.34 146,253 +0.26(+0.28%)
May 03, 2024 92.43 92.68 91.86 92.08 246,626 -0.35(-0.38%)
May 02, 2024 91.80 92.51 91.64 92.43 196,932 +0.54(+0.59%)
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.