AMED stock price (quote)

$180.31 -0.56% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMED stock was $180.31. This is 0.56% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 3.07% from a day low at $179.27 to a day high of $184.78.

Quick summary:

  • 30 day high of the AMED stock price was $184.78 and low was $159.07.
  • 90 day high was $184.78 and low was $127.12.
  • 52 week high for Amedisys Inc - $184.78 and low - $106.65.
Friday January 17, 2020 Change -0.56% Price $180.31
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Amedisys Inc prices

Date Open High Low Close Volume
2020-01-17 $184.78 $184.78 $179.27 $180.31 224631
2020-01-16 $177.99 $181.87 $176.58 $181.32 229693
2020-01-15 $175.47 $179.34 $175.47 $176.71 225670
2020-01-14 $175.93 $179.00 $175.25 $177.02 144248
2020-01-13 $174.60 $176.64 $173.89 $176.46 123937
2020-01-10 $173.73 $175.06 $171.78 $173.98 173623
2020-01-09 $173.85 $175.55 $171.64 $172.66 183217
2020-01-08 $167.62 $172.20 $167.11 $171.83 252829
2020-01-07 $167.39 $167.56 $165.37 $166.67 209416
2020-01-06 $165.86 $169.83 $165.65 $168.45 212316
2020-01-03 $164.63 $168.02 $163.21 $167.41 223522
2020-01-02 $167.83 $167.83 $162.95 $166.12 282812
2019-12-31 $166.29 $168.14 $166.16 $166.92 435017
2019-12-30 $165.55 $167.70 $164.55 $167.13 155031
2019-12-27 $164.56 $167.00 $162.70 $165.87 168756
2019-12-26 $163.42 $165.82 $163.37 $164.71 198788
2019-12-24 $161.39 $163.12 $161.39 $162.55 78103
2019-12-23 $162.14 $162.14 $159.07 $161.89 133605
2019-12-20 $162.02 $162.72 $160.83 $162.01 351634
2019-12-19 $161.57 $162.74 $161.04 $162.04 162908
2019-12-18 $162.11 $166.70 $159.96 $160.92 212433
2019-12-17 $160.76 $162.39 $160.00 $161.84 219113
2019-12-16 $163.77 $164.21 $161.02 $161.18 242957
2019-12-13 $163.16 $164.44 $160.87 $162.30 231833
2019-12-12 $163.88 $165.54 $161.41 $163.41 310658
2019-12-11 $166.42 $166.58 $162.75 $162.99 209261
2019-12-10 $166.27 $167.93 $165.73 $167.05 123519
2019-12-09 $166.47 $167.50 $165.38 $166.24 158539
2019-12-06 $166.75 $167.87 $164.08 $166.85 310322
2019-12-05 $166.96 $166.96 $164.04 $165.37 275741
2019-12-04 $164.99 $167.37 $164.49 $166.71 256889
2019-12-03 $160.55 $164.93 $160.55 $164.57 195959
2019-12-02 $163.15 $164.01 $161.50 $162.39 241966
2019-11-29 $164.71 $165.62 $162.62 $162.96 80930
2019-11-27 $163.88 $165.73 $163.23 $165.02 205617
2019-11-26 $163.62 $164.00 $156.77 $163.05 224009
2019-11-25 $159.27 $163.69 $159.27 $163.29 278450
2019-11-22 $158.59 $159.73 $157.55 $158.72 188132
2019-11-21 $154.44 $158.60 $154.44 $157.57 258858
2019-11-20 $153.66 $155.96 $152.71 $154.76 245934
2019-11-19 $156.24 $156.59 $154.15 $154.15 241460
2019-11-18 $152.75 $155.78 $152.75 $154.92 194869
2019-11-15 $152.34 $153.51 $150.47 $152.85 193305
2019-11-14 $150.35 $151.78 $149.51 $151.26 166394
2019-11-13 $151.96 $153.76 $149.27 $150.16 217973
2019-11-12 $150.15 $153.36 $149.16 $153.20 224087
2019-11-11 $149.01 $150.77 $148.75 $150.71 227527
2019-11-08 $147.88 $149.67 $147.03 $149.25 157649
2019-11-07 $146.93 $149.74 $146.93 $148.33 270532
2019-11-06 $146.21 $147.82 $143.66 $145.61 208357
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT