VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

AMED stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AMED stock price was $141.98 and low was $122.76.
  • 90 day high was $141.98 and low was $106.65.
  • 52 week high for Amedisys Inc - $141.98 and low - $97.38.

Historical Amedisys Inc prices

Date Open High Low Close Volume
2019-08-16 $130.53 $133.59 $130.01 $133.02 130042
2019-08-15 $131.97 $132.02 $129.63 $129.88 169037
2019-08-14 $132.49 $133.07 $131.49 $131.62 161378
2019-08-13 $130.91 $134.72 $130.61 $134.64 188225
2019-08-12 $134.66 $134.66 $130.99 $131.11 304841
2019-08-09 $135.25 $136.77 $134.46 $135.63 184490
2019-08-08 $133.10 $136.50 $132.69 $135.99 388732
2019-08-07 $131.57 $134.03 $130.62 $133.08 249099
2019-08-06 $130.62 $133.09 $130.20 $132.82 447096
2019-08-05 $130.11 $133.11 $128.19 $130.83 566790
2019-08-02 $133.78 $136.74 $133.20 $135.01 417331
2019-08-01 $141.59 $141.98 $133.11 $135.06 693976
2019-07-31 $137.95 $140.23 $136.52 $137.89 475923
2019-07-30 $136.30 $137.72 $135.19 $137.68 397762
2019-07-29 $135.44 $137.22 $134.09 $137.05 463970
2019-07-26 $132.88 $136.11 $132.08 $135.83 369668
2019-07-25 $129.98 $133.48 $128.32 $132.41 475055
2019-07-24 $127.63 $130.31 $126.07 $130.16 232236
2019-07-23 $126.60 $128.49 $124.63 $128.09 220323
2019-07-22 $127.72 $128.99 $125.51 $126.21 344159
2019-07-19 $127.28 $128.11 $126.13 $127.75 234504
2019-07-18 $125.87 $130.00 $125.77 $127.56 386052
2019-07-17 $123.60 $126.70 $122.76 $126.07 377061
2019-07-16 $124.33 $125.42 $123.62 $123.79 435700
2019-07-15 $123.40 $127.56 $123.16 $124.10 384538
2019-07-12 $122.58 $123.38 $121.39 $123.00 301741
2019-07-11 $121.91 $124.00 $120.77 $123.00 437698
2019-07-10 $121.14 $122.21 $120.15 $120.79 212702
2019-07-09 $121.93 $123.39 $118.79 $120.58 218762
2019-07-08 $121.96 $123.22 $120.95 $122.71 254882
2019-07-05 $118.95 $122.28 $118.95 $122.01 167749
2019-07-03 $119.76 $121.76 $119.59 $120.06 148236
2019-07-02 $117.88 $120.18 $115.41 $119.57 214507
2019-07-01 $122.33 $122.33 $116.68 $117.97 298852
2019-06-28 $119.63 $122.85 $118.98 $121.41 1026834
2019-06-27 $119.00 $120.47 $118.55 $119.67 235702
2019-06-26 $122.43 $123.33 $118.59 $118.70 218893
2019-06-25 $122.52 $123.07 $121.04 $121.51 205461
2019-06-24 $122.66 $123.01 $120.88 $121.92 252360
2019-06-21 $119.93 $123.25 $118.70 $123.07 543521
2019-06-20 $121.64 $122.84 $118.24 $120.65 318119
2019-06-19 $120.46 $121.56 $119.84 $121.42 210996
2019-06-18 $119.75 $121.69 $119.17 $120.71 203359
2019-06-17 $118.78 $120.74 $118.78 $119.53 235663
2019-06-14 $118.30 $119.64 $118.06 $118.47 189220
2019-06-13 $118.21 $119.02 $117.30 $118.65 285883
2019-06-12 $116.92 $118.62 $115.19 $118.04 303923
2019-06-11 $118.35 $118.63 $115.27 $117.60 557731
2019-06-10 $115.99 $118.98 $115.94 $117.41 234542
2019-06-07 $113.52 $116.08 $113.00 $115.72 345371

Will AMED stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT