NASDAQ:AMED
$92.14
(
-4.08%
)
Friday, 3rd Feb 2023
Amedisys Inc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.30 | $98.82 | Friday, 3rd Feb 2023 AMED stock ended at $92.14. This is 4.08% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.00% from a day low at $91.86 to a day high of $96.45. |
| 90 days | $79.30 | $98.82 | |
| 52 weeks | $79.30 | $179.91 |
Historical Amedisys Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $94.59 | $96.45 | $91.86 | $92.14 | 355 776 |
| 2023-02-02 | $97.76 | $98.82 | $95.42 | $96.06 | 502 271 |
| 2023-02-01 | $96.10 | $97.62 | $94.16 | $97.00 | 430 382 |
| 2023-01-31 | $93.32 | $96.71 | $93.19 | $96.66 | 472 753 |
| 2023-01-30 | $92.76 | $94.39 | $91.65 | $93.68 | 297 913 |
| 2023-01-27 | $90.81 | $93.39 | $89.62 | $93.18 | 215 397 |
| 2023-01-26 | $92.46 | $92.85 | $90.00 | $91.16 | 215 640 |
| 2023-01-25 | $90.68 | $92.77 | $89.14 | $92.08 | 221 427 |
| 2023-01-24 | $95.30 | $95.86 | $91.05 | $91.52 | 315 154 |
| 2023-01-23 | $95.33 | $97.13 | $93.13 | $95.86 | 399 365 |
| 2023-01-20 | $94.47 | $95.86 | $93.31 | $95.47 | 494 600 |
| 2023-01-19 | $92.47 | $94.76 | $89.47 | $93.89 | 640 422 |
| 2023-01-18 | $85.69 | $92.55 | $84.81 | $92.50 | 1 189 600 |
| 2023-01-17 | $84.82 | $86.19 | $84.20 | $85.61 | 244 104 |
| 2023-01-13 | $82.72 | $85.47 | $82.60 | $84.90 | 384 937 |
| 2023-01-12 | $82.30 | $85.85 | $81.13 | $83.60 | 446 737 |
| 2023-01-11 | $84.33 | $84.33 | $79.30 | $81.49 | 1 086 300 |
| 2023-01-10 | $82.24 | $84.92 | $81.92 | $83.54 | 502 200 |
| 2023-01-09 | $83.20 | $85.15 | $81.86 | $81.94 | 365 102 |
| 2023-01-06 | $82.74 | $83.96 | $79.84 | $82.60 | 361 300 |
| 2023-01-05 | $84.96 | $85.56 | $81.08 | $81.80 | 639 307 |
| 2023-01-04 | $85.03 | $86.30 | $82.91 | $86.00 | 308 809 |
| 2023-01-03 | $84.35 | $85.49 | $82.23 | $83.87 | 230 388 |
| 2022-12-30 | $83.11 | $84.20 | $82.52 | $83.54 | 406 554 |
| 2022-12-29 | $82.46 | $84.75 | $82.19 | $83.88 | 178 661 |
| 2022-12-28 | $81.53 | $82.89 | $81.52 | $82.02 | 500 706 |
| 2022-12-27 | $81.57 | $81.57 | $79.84 | $81.03 | 461 570 |
| 2022-12-23 | $81.15 | $82.09 | $80.63 | $81.75 | 173 326 |
| 2022-12-22 | $81.07 | $81.90 | $79.53 | $81.56 | 241 566 |
| 2022-12-21 | $81.15 | $83.40 | $80.32 | $81.59 | 367 031 |
| 2022-12-20 | $80.84 | $82.06 | $79.48 | $80.12 | 377 998 |
| 2022-12-19 | $84.11 | $84.63 | $80.47 | $80.80 | 405 127 |
| 2022-12-16 | $83.42 | $85.36 | $82.40 | $84.75 | 550 738 |
| 2022-12-15 | $85.66 | $85.80 | $83.47 | $84.03 | 415 976 |
| 2022-12-14 | $86.46 | $88.50 | $86.16 | $86.92 | 300 065 |
| 2022-12-13 | $89.11 | $89.29 | $85.14 | $87.20 | 423 781 |
| 2022-12-12 | $86.54 | $86.80 | $83.03 | $85.12 | 388 130 |
| 2022-12-09 | $86.80 | $89.85 | $86.55 | $86.94 | 335 231 |
| 2022-12-08 | $86.51 | $87.68 | $85.77 | $87.07 | 303 068 |
| 2022-12-07 | $86.53 | $88.59 | $85.23 | $86.35 | 370 377 |
| 2022-12-06 | $90.26 | $90.26 | $85.72 | $86.53 | 330 797 |
| 2022-12-05 | $90.62 | $91.26 | $88.50 | $90.51 | 710 153 |
| 2022-12-02 | $89.73 | $91.75 | $89.38 | $91.50 | 160 505 |
| 2022-12-01 | $91.90 | $92.39 | $89.67 | $90.98 | 208 286 |
| 2022-11-30 | $88.41 | $91.20 | $86.14 | $91.09 | 295 223 |
| 2022-11-29 | $90.13 | $91.01 | $88.32 | $88.41 | 325 879 |
| 2022-11-28 | $90.92 | $91.85 | $89.35 | $90.21 | 326 112 |
| 2022-11-25 | $91.25 | $91.29 | $89.99 | $91.04 | 211 344 |
| 2022-11-23 | $88.07 | $91.64 | $87.61 | $91.25 | 387 446 |
| 2022-11-22 | $86.86 | $89.04 | $86.53 | $87.47 | 287 640 |
About Amedisys Inc
Amedisys, Inc., together with its subsidiaries, provides healthcare services in the United States. It operates through three segments: Home Health, Hospice, Personal Care, and High Acuity Care. The Home Health segment offers a range of services in the homes of individuals for the recovery of patients from surgery, chronic disability, or terminal illness, as well as prevents avoidable hospital readmissions through its skilled nurses; rehabilitatio... AMED Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
