NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$90.40
-0.380 (-0.419%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.10 | $93.17 | Friday, 19th Apr 2024 AMED stock ended at $90.40. This is 0.419% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.708% from a day low at $90.34 to a day high of $90.98. |
| 90 days | $90.10 | $95.49 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $270.34 | $272.08 | $268.53 | $270.37 | 214 222 |
| 2021-03-19 | $271.16 | $274.60 | $266.16 | $269.00 | 423 131 |
| 2021-03-18 | $271.59 | $274.08 | $268.74 | $269.00 | 277 460 |
| 2021-03-17 | $265.87 | $273.89 | $261.71 | $270.00 | 338 708 |
| 2021-03-16 | $272.00 | $272.71 | $266.49 | $267.25 | 198 024 |
| 2021-03-15 | $268.47 | $273.75 | $263.05 | $270.74 | 263 074 |
| 2021-03-12 | $259.19 | $266.76 | $258.58 | $266.30 | 134 720 |
| 2021-03-11 | $260.44 | $262.40 | $255.29 | $261.84 | 151 977 |
| 2021-03-10 | $258.71 | $259.97 | $253.88 | $255.87 | 244 765 |
| 2021-03-09 | $251.79 | $262.35 | $250.23 | $255.68 | 371 463 |
| 2021-03-08 | $242.00 | $251.10 | $237.81 | $244.43 | 435 840 |
| 2021-03-05 | $236.10 | $242.32 | $226.05 | $241.25 | 319 065 |
| 2021-03-04 | $243.56 | $246.00 | $233.35 | $236.62 | 307 972 |
| 2021-03-03 | $251.06 | $251.06 | $240.52 | $241.62 | 246 414 |
| 2021-03-02 | $258.10 | $258.10 | $252.05 | $252.53 | 209 738 |
| 2021-03-01 | $258.38 | $265.61 | $254.36 | $255.15 | 242 078 |
| 2021-02-26 | $264.15 | $267.70 | $252.01 | $253.64 | 303 356 |
| 2021-02-25 | $274.44 | $280.95 | $261.00 | $262.96 | 286 039 |
| 2021-02-24 | $280.68 | $283.56 | $274.37 | $281.61 | 218 027 |
| 2021-02-23 | $282.09 | $285.34 | $277.16 | $280.27 | 201 904 |
| 2021-02-22 | $290.03 | $292.00 | $283.03 | $284.60 | 135 497 |
| 2021-02-19 | $292.83 | $294.49 | $289.06 | $292.48 | 86 705 |
| 2021-02-18 | $294.21 | $296.30 | $286.00 | $293.45 | 143 773 |
| 2021-02-17 | $295.70 | $297.33 | $292.04 | $295.20 | 159 424 |
| 2021-02-16 | $310.50 | $310.50 | $297.20 | $298.04 | 106 845 |
