Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amedisys Inc Stock Price (Quote) NASDAQ:AMED
$121.15 ( -4.15% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.53 | $147.99 | Monday, 23rd May 2022 AMED stock ended at $121.15. This is 4.15% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 6.83% from a day low at $119.75 to a day high of $127.93. |
| 90 days | $109.53 | $179.91 | |
| 52 weeks | $109.53 | $276.21 |
Historical Amedisys Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $127.93 | $127.93 | $119.75 | $121.15 | 289 037 |
| 2022-05-20 | $125.03 | $126.59 | $121.01 | $126.40 | 290 535 |
| 2022-05-19 | $120.40 | $124.25 | $118.99 | $123.38 | 258 486 |
| 2022-05-18 | $121.71 | $123.86 | $118.88 | $120.91 | 345 703 |
| 2022-05-17 | $122.42 | $124.94 | $121.19 | $124.26 | 150 302 |
| 2022-05-16 | $120.80 | $122.47 | $118.90 | $120.04 | 243 112 |
| 2022-05-13 | $116.66 | $123.89 | $116.66 | $121.57 | 345 318 |
| 2022-05-12 | $111.26 | $116.47 | $111.00 | $115.45 | 284 395 |
| 2022-05-11 | $112.97 | $117.20 | $110.58 | $112.74 | 345 125 |
| 2022-05-10 | $115.45 | $117.96 | $109.53 | $112.95 | 314 262 |
| 2022-05-09 | $115.23 | $116.15 | $112.54 | $113.41 | 318 368 |
| 2022-05-06 | $118.49 | $119.96 | $115.06 | $116.78 | 255 731 |
| 2022-05-05 | $123.64 | $123.98 | $116.67 | $119.19 | 293 556 |
| 2022-05-04 | $122.97 | $126.14 | $120.03 | $125.32 | 495 388 |
| 2022-05-03 | $126.18 | $127.04 | $121.99 | $122.53 | 628 475 |
| 2022-05-02 | $126.67 | $128.89 | $123.33 | $126.88 | 301 079 |
| 2022-04-29 | $129.27 | $132.37 | $127.26 | $127.65 | 276 179 |
| 2022-04-28 | $147.61 | $147.99 | $122.81 | $131.89 | 608 374 |
| 2022-04-27 | $130.54 | $131.82 | $126.78 | $128.50 | 393 548 |
| 2022-04-26 | $138.71 | $139.59 | $131.22 | $131.33 | 367 871 |
| 2022-04-25 | $134.98 | $140.78 | $134.28 | $140.51 | 304 108 |
| 2022-04-22 | $142.60 | $142.60 | $135.28 | $135.74 | 81 223 |
| 2022-04-21 | $153.83 | $153.88 | $143.09 | $143.61 | 392 200 |
| 2022-04-20 | $150.88 | $153.70 | $147.57 | $151.70 | 272 800 |
| 2022-04-19 | $150.55 | $154.22 | $149.83 | $150.41 | 244 300 |
| 2022-04-18 | $154.22 | $156.04 | $149.94 | $151.05 | 329 400 |
| 2022-04-14 | $154.06 | $157.71 | $153.05 | $153.78 | 228 839 |
| 2022-04-13 | $152.25 | $157.59 | $152.25 | $154.39 | 274 384 |
| 2022-04-12 | $159.99 | $162.21 | $151.49 | $152.66 | 562 424 |
| 2022-04-11 | $166.17 | $166.77 | $160.68 | $161.81 | 197 971 |
| 2022-04-08 | $165.83 | $169.21 | $165.14 | $166.73 | 227 500 |
| 2022-04-07 | $162.80 | $169.14 | $162.80 | $167.21 | 313 100 |
| 2022-04-06 | $165.82 | $167.15 | $160.85 | $163.75 | 461 600 |
| 2022-04-05 | $171.09 | $172.18 | $167.20 | $167.91 | 234 600 |
| 2022-04-04 | $173.18 | $173.66 | $169.56 | $170.56 | 196 600 |
| 2022-04-01 | $171.20 | $176.38 | $171.20 | $173.75 | 171 612 |
| 2022-03-31 | $172.84 | $174.59 | $171.72 | $172.36 | 207 180 |
| 2022-03-30 | $176.07 | $177.13 | $171.96 | $172.78 | 307 004 |
| 2022-03-29 | $175.16 | $179.91 | $174.56 | $178.09 | 910 300 |
| 2022-03-28 | $165.37 | $169.85 | $163.63 | $169.69 | 156 600 |
| 2022-03-25 | $168.00 | $168.00 | $163.95 | $165.67 | 219 000 |
| 2022-03-24 | $165.30 | $167.65 | $162.71 | $167.45 | 136 200 |
| 2022-03-23 | $165.69 | $167.17 | $161.28 | $165.30 | 368 000 |
| 2022-03-22 | $161.70 | $167.15 | $160.73 | $166.60 | 276 715 |
| 2022-03-21 | $165.69 | $166.93 | $158.47 | $161.11 | 250 581 |
| 2022-03-18 | $164.50 | $167.36 | $163.25 | $166.96 | 402 218 |
| 2022-03-17 | $155.66 | $165.59 | $154.59 | $165.10 | 360 100 |
| 2022-03-16 | $153.24 | $158.95 | $152.65 | $156.84 | 234 000 |
| 2022-03-15 | $144.88 | $151.82 | $143.06 | $151.63 | 270 800 |
| 2022-03-14 | $148.64 | $152.74 | $141.83 | $143.32 | 355 700 |
Amedisys, Inc., together with its subsidiaries, provides home health, and hospice and personal care services. The company Home Health segment offers a range of services in the homes of individuals who may be recovering from illness, injury, or surgery through its skilled nurses, physical and speech therapists, occupational therapists, and aides for its patients to complete their important personal tasks. Its Hospice segment offers care that is ... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
