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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.