Skip to main content

Amedisys Inc (NQ: AMED )

93.18 +2.02 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 90.81 93.39 89.62 93.18 215,397 +2.02(+2.22%)
Jan 26, 2023 92.46 92.85 90.00 91.16 215,640 -0.92(-1.00%)
Jan 25, 2023 90.68 92.77 89.14 92.08 221,427 +0.56(+0.61%)
Jan 24, 2023 95.30 95.86 91.05 91.52 315,160 -4.34(-4.53%)
Jan 23, 2023 95.33 97.13 93.13 95.86 399,365 +0.39(+0.41%)
Jan 20, 2023 94.47 95.86 93.31 95.47 494,586 +1.58(+1.68%)
Jan 19, 2023 92.47 94.76 89.47 93.89 640,407 +1.39(+1.50%)
Jan 18, 2023 85.69 92.55 84.81 92.50 1,189,559 +6.89(+8.05%)
Jan 17, 2023 84.82 86.19 84.20 85.61 244,104 +0.71(+0.84%)
Jan 13, 2023 82.72 85.47 82.60 84.90 384,937 +1.30(+1.56%)
Jan 12, 2023 82.30 85.85 81.13 83.60 446,737 +2.11(+2.59%)
Jan 11, 2023 84.33 84.33 79.30 81.49 1,086,269 -2.05(-2.45%)
Jan 10, 2023 82.24 84.92 81.92 83.54 502,166 +1.60(+1.95%)
Jan 09, 2023 83.20 85.15 81.86 81.94 365,103 -0.66(-0.80%)
Jan 06, 2023 82.74 83.96 79.84 82.60 361,338 +0.80(+0.98%)
Jan 05, 2023 84.96 85.56 81.08 81.80 668,659 -4.20(-4.88%)
Jan 04, 2023 85.03 86.30 82.91 86.00 309,181 +2.13(+2.54%)
Jan 03, 2023 84.35 85.49 82.23 83.87 230,388 +0.33(+0.40%)
Dec 30, 2022 83.11 84.19 82.52 83.54 406,554 -0.34(-0.41%)
Dec 29, 2022 82.46 84.75 82.19 83.88 178,661 +1.86(+2.27%)
Dec 28, 2022 81.53 82.89 81.52 82.02 500,943 +0.99(+1.22%)
Dec 27, 2022 81.57 81.57 79.83 81.03 461,572 -0.72(-0.88%)
Dec 23, 2022 81.15 82.09 80.62 81.75 173,326 +0.19(+0.23%)
Dec 22, 2022 81.07 81.90 79.53 81.56 241,561 -0.03(-0.04%)
Dec 21, 2022 81.15 83.39 80.32 81.59 367,031 +1.47(+1.83%)
Dec 20, 2022 80.84 82.06 79.48 80.12 377,998 -0.68(-0.84%)
Dec 19, 2022 84.11 84.63 80.47 80.80 405,127 -3.95(-4.66%)
Dec 16, 2022 83.42 85.36 82.40 84.75 550,739 +0.72(+0.86%)
Dec 15, 2022 85.66 85.80 83.47 84.03 415,977 -2.89(-3.32%)
Dec 14, 2022 86.46 88.50 86.16 86.92 300,065 -0.28(-0.32%)
Dec 13, 2022 89.11 89.29 85.14 87.20 423,781 +2.08(+2.44%)
Dec 12, 2022 86.54 86.80 83.03 85.12 388,131 -1.82(-2.09%)
Dec 09, 2022 86.80 89.85 86.55 86.94 335,232 -0.13(-0.15%)
Dec 08, 2022 86.51 87.68 85.77 87.07 303,068 +0.72(+0.83%)
Dec 07, 2022 86.53 88.59 85.23 86.35 370,379 -0.18(-0.21%)
Dec 06, 2022 90.26 90.26 85.72 86.53 330,797 -3.98(-4.40%)
Dec 05, 2022 90.62 91.26 88.50 90.51 710,153 -0.99(-1.08%)
Dec 02, 2022 89.73 91.75 89.38 91.50 160,505 +0.52(+0.57%)
Dec 01, 2022 91.90 92.39 89.67 90.98 208,286 -0.11(-0.12%)
Nov 30, 2022 88.41 91.19 86.14 91.09 295,223 +2.68(+3.03%)
Nov 29, 2022 90.13 91.01 88.32 88.41 325,879 -1.80(-2.00%)
Nov 28, 2022 90.92 91.85 89.35 90.21 326,112 -0.83(-0.91%)
Nov 25, 2022 91.25 91.29 89.99 91.04 211,344 -0.21(-0.23%)
Nov 23, 2022 88.07 91.64 87.61 91.25 387,447 +3.78(+4.32%)
Nov 22, 2022 86.86 89.04 86.53 87.47 287,640 +0.92(+1.06%)
Nov 21, 2022 85.39 86.64 84.92 86.55 203,900 +0.62(+0.72%)
Nov 18, 2022 86.25 88.88 85.44 85.93 420,578 +1.21(+1.43%)
Nov 17, 2022 85.60 86.23 83.99 84.72 299,575 -2.83(-3.23%)
Nov 16, 2022 90.21 90.48 87.14 87.55 779,704 -2.75(-3.05%)
Nov 15, 2022 92.61 92.74 89.78 90.30 305,812 -0.58(-0.64%)
Nov 14, 2022 91.41 92.41 90.76 90.88 322,246 -0.90(-0.98%)
Nov 11, 2022 89.25 93.43 87.97 91.78 468,279 +2.21(+2.47%)
Nov 10, 2022 88.47 89.96 86.83 89.57 458,039 +4.97(+5.87%)
Nov 09, 2022 84.32 85.67 83.85 84.60 275,354 -0.69(-0.81%)
Nov 08, 2022 84.66 86.83 83.27 85.29 657,269 +0.63(+0.74%)
Nov 07, 2022 87.03 88.13 83.00 84.66 979,040 -1.81(-2.09%)
Nov 04, 2022 86.87 88.08 84.36 86.47 524,789 +0.21(+0.24%)
Nov 03, 2022 88.74 89.03 86.14 86.26 468,113 -3.46(-3.86%)
Nov 02, 2022 94.70 96.68 89.60 89.72 679,719 -5.40(-5.68%)
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.