Amedisys Inc (NQ: AMED )

91.82 +0.14 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 91.65 92.50 91.50 91.89 221,968 -0.16(-0.17%)
Apr 30, 2024 91.70 92.30 91.28 92.05 222,066 +0.21(+0.23%)
Apr 29, 2024 92.12 92.52 91.75 91.84 235,087 +0.05(+0.05%)
Apr 26, 2024 91.00 91.88 91.00 91.79 144,548 +0.63(+0.69%)
Apr 25, 2024 90.90 91.61 90.26 91.16 236,321 +0.11(+0.12%)
Apr 24, 2024 90.98 91.15 90.80 91.05 81,673 -0.11(-0.12%)
Apr 23, 2024 91.49 91.80 91.12 91.16 102,925 -0.08(-0.09%)
Apr 22, 2024 90.72 91.66 90.54 91.24 159,364 +0.84(+0.93%)
Apr 19, 2024 90.70 90.98 90.34 90.40 384,904 -0.38(-0.42%)
Apr 18, 2024 91.18 91.48 90.75 90.78 223,250 -0.18(-0.20%)
Apr 17, 2024 91.31 91.79 90.77 90.96 307,074 -0.29(-0.32%)
Apr 16, 2024 91.64 92.09 90.79 91.25 403,661 -0.10(-0.11%)
Apr 15, 2024 91.85 92.00 90.83 91.35 214,364 -0.55(-0.60%)
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%)
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.