NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$90.96
-0.290 (-0.318%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.10 | $93.92 | Wednesday, 17th Apr 2024 AMED stock ended at $90.96. This is 0.318% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.12% from a day low at $90.77 to a day high of $91.79. |
| 90 days | $90.10 | $95.49 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-05 | $289.74 | $294.34 | $288.55 | $289.85 | 131 579 |
| 2021-01-04 | $295.00 | $298.02 | $284.71 | $289.42 | 153 210 |
| 2020-12-31 | $287.57 | $294.78 | $285.09 | $293.33 | 262 315 |
| 2020-12-30 | $289.81 | $292.34 | $286.26 | $289.08 | 139 627 |
| 2020-12-29 | $293.19 | $294.14 | $285.53 | $288.86 | 118 496 |
| 2020-12-28 | $293.04 | $293.98 | $284.42 | $292.22 | 120 908 |
| 2020-12-24 | $298.54 | $298.54 | $289.01 | $292.35 | 50 456 |
| 2020-12-23 | $291.05 | $296.20 | $289.46 | $289.84 | 126 533 |
| 2020-12-22 | $287.44 | $290.80 | $285.34 | $288.91 | 188 626 |
| 2020-12-21 | $286.05 | $292.06 | $283.40 | $286.69 | 171 787 |
| 2020-12-18 | $284.58 | $291.81 | $281.70 | $289.80 | 465 938 |
| 2020-12-17 | $273.11 | $282.16 | $271.88 | $281.24 | 136 538 |
| 2020-12-16 | $276.91 | $277.30 | $269.52 | $271.26 | 193 519 |
| 2020-12-15 | $271.08 | $274.99 | $269.26 | $274.99 | 136 813 |
| 2020-12-14 | $273.00 | $281.01 | $268.11 | $269.97 | 131 183 |
| 2020-12-11 | $270.78 | $273.10 | $265.03 | $270.29 | 130 993 |
| 2020-12-10 | $262.80 | $270.49 | $261.71 | $269.81 | 168 152 |
| 2020-12-09 | $262.24 | $264.99 | $258.88 | $262.40 | 116 297 |
| 2020-12-08 | $256.38 | $262.20 | $255.73 | $261.52 | 112 440 |
| 2020-12-07 | $252.86 | $257.44 | $252.43 | $255.74 | 163 654 |
| 2020-12-04 | $246.40 | $254.47 | $245.31 | $253.64 | 94 956 |
| 2020-12-03 | $247.10 | $248.45 | $244.09 | $245.61 | 91 063 |
| 2020-12-02 | $248.72 | $249.10 | $244.93 | $247.43 | 125 365 |
| 2020-12-01 | $246.95 | $250.72 | $244.11 | $248.29 | 148 970 |
| 2020-11-30 | $241.62 | $245.97 | $239.56 | $244.79 | 185 587 |
