Skip to main content

Amedisys Inc (NQ: AMED )

91.35 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 92.25 92.51 91.65 91.90 157,142 -0.37(-0.40%)
Apr 11, 2024 92.20 92.48 91.97 92.27 108,630 +0.00(+0.00%)
Apr 10, 2024 92.70 93.00 91.85 92.27 189,012 -0.44(-0.47%)
Apr 09, 2024 92.72 93.17 92.40 92.71 96,337 +0.33(+0.36%)
Apr 08, 2024 92.53 92.79 92.21 92.38 273,458 -0.32(-0.35%)
Apr 05, 2024 92.80 93.04 92.40 92.70 209,825 -0.10(-0.11%)
Apr 04, 2024 92.52 92.84 92.30 92.80 142,675 +0.18(+0.19%)
Apr 03, 2024 92.50 92.87 92.19 92.62 203,440 +0.16(+0.17%)
Apr 02, 2024 92.30 92.56 91.94 92.46 235,115 +0.04(+0.04%)
Apr 01, 2024 92.38 92.47 91.97 92.42 212,864 +0.26(+0.28%)
Mar 28, 2024 92.92 92.92 92.11 92.16 323,817 -0.30(-0.32%)
Mar 27, 2024 92.37 92.76 92.10 92.46 200,562 +0.17(+0.18%)
Mar 26, 2024 92.00 92.36 91.75 92.29 367,190 +0.13(+0.14%)
Mar 25, 2024 92.50 92.97 92.11 92.16 360,040 +0.01(+0.01%)
Mar 22, 2024 92.46 92.70 92.11 92.15 300,167 +0.00(+0.00%)
Mar 21, 2024 92.50 92.54 91.92 92.15 347,907 -0.02(-0.02%)
Mar 20, 2024 92.00 92.46 90.10 92.17 673,413 -0.63(-0.68%)
Mar 19, 2024 93.64 93.92 92.54 92.80 270,578 -0.64(-0.68%)
Mar 18, 2024 93.14 93.72 92.87 93.44 284,533 +0.23(+0.25%)
Mar 15, 2024 92.47 93.39 92.47 93.21 442,178 +0.43(+0.46%)
Mar 14, 2024 93.09 93.54 92.60 92.78 261,817 -0.47(-0.50%)
Mar 13, 2024 93.07 93.69 92.89 93.25 298,280 +0.11(+0.12%)
Mar 12, 2024 93.13 93.65 93.05 93.14 145,924 -0.17(-0.18%)
Mar 11, 2024 93.15 93.40 92.77 93.31 177,610 +0.19(+0.20%)
Mar 08, 2024 92.99 93.59 92.61 93.12 147,581 +0.02(+0.02%)
Mar 07, 2024 93.00 93.42 92.89 93.10 211,201 +0.08(+0.09%)
Mar 06, 2024 92.90 93.12 92.75 93.02 285,813 +0.18(+0.19%)
Mar 05, 2024 93.32 93.64 92.41 92.84 405,189 -0.13(-0.14%)
Mar 04, 2024 93.37 93.37 92.64 92.97 533,003 -0.37(-0.40%)
Mar 01, 2024 93.18 93.80 92.76 93.34 392,213 +0.32(+0.34%)
Feb 29, 2024 93.49 93.49 92.79 93.02 493,271 -0.52(-0.56%)
Feb 28, 2024 92.89 93.72 92.48 93.54 783,882 +0.40(+0.43%)
Feb 27, 2024 94.04 94.55 90.66 93.14 801,284 -1.05(-1.11%)
Feb 26, 2024 94.39 94.53 94.03 94.19 142,797 -0.23(-0.24%)
Feb 23, 2024 94.90 94.90 93.94 94.42 173,340 -0.08(-0.08%)
Feb 22, 2024 93.56 94.92 93.05 94.50 445,262 +0.89(+0.95%)
Feb 21, 2024 93.32 93.75 93.25 93.61 383,612 -0.08(-0.09%)
Feb 20, 2024 93.44 93.74 93.02 93.69 145,270 +0.35(+0.37%)
Feb 16, 2024 93.51 94.00 93.15 93.34 321,939 -0.43(-0.46%)
Feb 15, 2024 93.30 93.92 93.14 93.77 114,027 +0.57(+0.61%)
Feb 14, 2024 93.96 94.10 93.16 93.20 231,561 -0.41(-0.44%)
Feb 13, 2024 93.80 94.00 93.14 93.61 283,666 -0.42(-0.45%)
Feb 12, 2024 93.39 94.05 93.12 94.03 180,088 +0.35(+0.37%)
Feb 09, 2024 94.23 94.23 93.64 93.68 201,724 -0.23(-0.24%)
Feb 08, 2024 94.00 94.10 93.73 93.91 189,621 -0.04(-0.04%)
Feb 07, 2024 93.80 94.05 93.02 93.95 214,158 +0.55(+0.59%)
Feb 06, 2024 93.65 94.16 92.73 93.40 378,635 -0.25(-0.27%)
Feb 05, 2024 94.36 94.64 93.50 93.65 211,104 -1.02(-1.08%)
Feb 02, 2024 94.30 94.80 93.87 94.67 158,675 +0.28(+0.30%)
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.