AMED stock price (quote)

$150.71 0.98% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AMED stock was $150.71. This is 0.98% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 1.36% from a day low at $148.75 to a day high of $150.77.

Quick summary:

  • 30 day high of the AMED stock price was $154.14 and low was $127.12.
  • 90 day high was $154.14 and low was $121.00.
  • 52 week high for Amedisys Inc - $154.14 and low - $103.76.
Monday November 11, 2019 Change 0.98% Price $150.71
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Amedisys Inc prices

Date Open High Low Close Volume
2019-11-11 $149.01 $150.77 $148.75 $150.71 199189
2019-11-08 $147.88 $149.67 $147.03 $149.25 156537
2019-11-07 $146.93 $149.74 $146.93 $148.33 270532
2019-11-06 $146.21 $147.82 $143.66 $145.61 208357
2019-11-05 $148.29 $154.14 $146.59 $146.71 400006
2019-11-04 $146.55 $147.92 $143.81 $147.43 409211
2019-11-01 $141.20 $152.64 $138.21 $146.50 1113200
2019-10-31 $132.40 $132.72 $127.12 $128.52 305823
2019-10-30 $131.90 $139.00 $128.52 $132.18 443308
2019-10-29 $134.60 $137.26 $134.48 $136.46 250350
2019-10-28 $133.55 $136.42 $133.55 $134.25 158408
2019-10-25 $133.75 $134.75 $132.39 $133.60 175904
2019-10-24 $134.37 $134.77 $132.50 $133.59 167514
2019-10-23 $134.37 $135.40 $132.59 $133.85 182013
2019-10-22 $134.34 $135.81 $134.26 $134.79 159141
2019-10-21 $135.73 $136.89 $132.36 $133.99 382429
2019-10-18 $134.20 $135.48 $132.72 $135.26 166200
2019-10-17 $132.68 $135.42 $132.33 $134.64 246599
2019-10-16 $131.90 $133.49 $131.45 $132.32 308878
2019-10-15 $129.63 $133.25 $129.28 $132.44 238827
2019-10-14 $129.33 $131.33 $129.15 $129.76 191919
2019-10-11 $130.32 $132.24 $128.60 $130.03 316742
2019-10-10 $126.17 $130.49 $125.84 $128.34 323066
2019-10-09 $125.75 $126.64 $124.25 $125.53 156707
2019-10-08 $125.09 $125.95 $122.18 $124.68 198241
2019-10-07 $125.33 $126.28 $121.00 $124.87 144973
2019-10-04 $124.69 $126.43 $124.29 $125.84 177215
2019-10-03 $122.82 $125.81 $121.57 $124.88 214006
2019-10-02 $123.85 $124.32 $121.37 $122.85 371032
2019-10-01 $131.36 $131.45 $124.23 $124.53 264888
2019-09-30 $129.53 $132.20 $129.53 $131.01 242352
2019-09-27 $130.39 $130.39 $127.51 $129.03 209114
2019-09-26 $133.69 $133.88 $128.12 $129.34 290618
2019-09-25 $132.57 $134.25 $130.57 $133.71 245103
2019-09-24 $136.18 $137.39 $131.66 $132.53 215001
2019-09-23 $135.12 $137.40 $134.80 $136.11 277127
2019-09-20 $131.84 $136.06 $131.51 $135.43 627077
2019-09-19 $133.28 $134.47 $131.96 $132.09 256628
2019-09-18 $132.08 $132.86 $130.06 $132.77 245032
2019-09-17 $131.18 $133.74 $131.18 $132.38 256885
2019-09-16 $131.79 $132.87 $129.53 $130.93 285869
2019-09-13 $132.01 $134.17 $131.42 $132.75 220388
2019-09-12 $135.22 $135.72 $130.95 $131.65 378425
2019-09-11 $133.73 $135.41 $132.72 $134.76 242267
2019-09-10 $129.11 $133.92 $127.21 $133.49 238860
2019-09-09 $134.79 $135.19 $129.47 $129.93 356915
2019-09-06 $131.87 $136.76 $131.84 $135.01 344629
2019-09-05 $132.65 $133.24 $130.02 $131.55 186297
2019-09-04 $130.37 $131.95 $129.70 $131.48 271640
2019-09-03 $128.38 $130.00 $127.08 $129.46 184016
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT