Amedisys Inc (NQ: AMED )

95.36 +0.03 (+0.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 95.50 95.96 95.20 95.33 273,041 -0.16(-0.17%)
Oct 28, 2024 95.72 96.54 94.74 95.49 1,512,247 -1.73(-1.78%)
Oct 25, 2024 97.54 97.54 96.95 97.22 305,097 -0.13(-0.13%)
Oct 24, 2024 97.40 97.47 97.17 97.35 161,414 +0.04(+0.04%)
Oct 23, 2024 97.05 97.40 96.95 97.31 198,008 +0.26(+0.27%)
Oct 22, 2024 97.21 97.50 96.96 97.05 194,231 -0.35(-0.36%)
Oct 21, 2024 97.42 97.53 97.14 97.40 229,474 -0.09(-0.09%)
Oct 18, 2024 97.00 97.87 97.00 97.49 319,512 +0.75(+0.78%)
Oct 17, 2024 96.38 96.75 96.09 96.74 312,744 +0.30(+0.31%)
Oct 16, 2024 96.71 96.80 96.38 96.44 221,785 -0.31(-0.32%)
Oct 15, 2024 96.80 97.12 96.57 96.75 511,170 -0.06(-0.06%)
Oct 14, 2024 96.46 97.00 96.18 96.81 165,884 +0.48(+0.50%)
Oct 11, 2024 96.65 96.74 96.17 96.33 122,036 -0.24(-0.25%)
Oct 10, 2024 96.74 96.74 96.38 96.57 265,011 -0.14(-0.14%)
Oct 09, 2024 96.43 96.76 96.28 96.71 180,681 +0.42(+0.44%)
Oct 08, 2024 96.00 96.35 95.85 96.29 282,182 +0.47(+0.49%)
Oct 07, 2024 96.00 96.34 95.69 95.82 443,440 -0.30(-0.31%)
Oct 04, 2024 96.04 96.31 96.00 96.12 370,120 +0.08(+0.08%)
Oct 03, 2024 96.05 96.45 95.98 96.04 465,238 +0.08(+0.08%)
Oct 02, 2024 96.07 96.24 95.67 95.96 595,549 +0.11(+0.11%)
Oct 01, 2024 96.51 96.51 95.75 95.85 525,584 -0.66(-0.68%)
Sep 30, 2024 96.65 96.84 96.42 96.51 529,731 -0.12(-0.12%)
Sep 27, 2024 97.01 97.01 96.60 96.63 268,187 -0.53(-0.55%)
Sep 26, 2024 97.14 97.41 96.90 97.16 493,721 -0.03(-0.03%)
Sep 25, 2024 97.01 97.27 96.97 97.19 381,318 +0.18(+0.19%)
Sep 24, 2024 96.85 97.03 96.73 97.01 407,412 +0.14(+0.14%)
Sep 23, 2024 97.12 97.22 96.68 96.87 361,189 -0.43(-0.44%)
Sep 20, 2024 97.30 97.39 96.91 97.30 668,943 +0.09(+0.09%)
Sep 19, 2024 97.34 97.37 97.00 97.21 381,169 +0.06(+0.06%)
Sep 18, 2024 97.24 97.43 96.78 97.15 395,054 -0.22(-0.23%)
Sep 17, 2024 96.77 97.38 96.77 97.37 269,313 +0.46(+0.47%)
Sep 16, 2024 97.00 97.13 96.61 96.91 321,648 +0.00(+0.00%)
Sep 13, 2024 96.92 96.98 96.75 96.91 171,615 +0.11(+0.11%)
Sep 12, 2024 96.70 96.90 96.53 96.80 185,349 +0.08(+0.08%)
Sep 11, 2024 97.10 97.34 96.58 96.72 286,453 -0.53(-0.54%)
Sep 10, 2024 97.46 97.59 97.24 97.25 272,014 -0.29(-0.30%)
Sep 09, 2024 97.17 97.56 97.17 97.54 312,158 +0.37(+0.38%)
Sep 06, 2024 97.05 97.73 96.97 97.17 495,025 +0.02(+0.02%)
Sep 05, 2024 97.26 97.66 97.06 97.15 776,639 -0.53(-0.54%)
Sep 04, 2024 97.41 97.80 97.25 97.68 266,917 +0.16(+0.16%)
Sep 03, 2024 97.85 98.00 97.43 97.52 258,702 -0.49(-0.50%)
Aug 30, 2024 97.78 98.11 97.52 98.01 393,300 +0.09(+0.09%)
Aug 29, 2024 97.90 97.97 97.79 97.92 319,362 +0.02(+0.02%)
Aug 28, 2024 97.90 97.91 97.80 97.90 166,133 +0.00(+0.00%)
Aug 27, 2024 97.44 98.00 97.44 97.90 234,976 +0.46(+0.47%)
Aug 26, 2024 97.77 97.77 97.25 97.44 328,361 -0.12(-0.12%)
Aug 23, 2024 97.25 97.72 97.25 97.56 313,420 +0.09(+0.09%)
Aug 22, 2024 98.05 98.05 97.38 97.47 341,318 -0.42(-0.43%)
Aug 21, 2024 98.00 98.00 97.81 97.89 261,277 -0.01(-0.01%)
Aug 20, 2024 98.01 98.23 97.86 97.90 599,932 -0.11(-0.11%)
Aug 19, 2024 98.35 98.40 97.96 98.01 172,381 -0.34(-0.35%)
Aug 16, 2024 98.37 98.55 98.25 98.35 223,507 -0.10(-0.10%)
Aug 15, 2024 97.76 98.46 97.76 98.45 493,302 +0.63(+0.64%)
Aug 14, 2024 98.06 98.08 97.69 97.82 433,158 -0.24(-0.24%)
Aug 13, 2024 98.16 98.28 97.92 98.06 158,068 +0.06(+0.06%)
Aug 12, 2024 97.65 98.07 97.65 98.00 208,979 +0.25(+0.26%)
Aug 09, 2024 97.90 98.07 97.71 97.75 209,245 -0.23(-0.23%)
Aug 08, 2024 97.79 98.12 97.79 97.98 229,098 +0.19(+0.19%)
Aug 07, 2024 98.15 98.62 97.69 97.79 515,638 -0.19(-0.19%)
Aug 06, 2024 97.55 98.23 97.55 97.98 398,121 +0.28(+0.29%)
Aug 05, 2024 98.00 98.00 97.62 97.70 627,480 -0.37(-0.38%)
Aug 02, 2024 97.91 98.24 97.91 98.07 360,386 -0.01(-0.01%)
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.