GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Amedisys Inc Stock Price (Quote) NASDAQ:AMED

$243.96 ( -0.87% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $238.47 $264.00 Wednesday, 23rd Jun 2021 AMED stock ended at $243.96. This is 0.87% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.50% from a day low at $243.02 to a day high of $249.10.
90 days $238.47 $292.97
52 weeks $190.38 $325.12

Historical Amedisys Inc prices

Date Open High Low Close Volume
2021-06-23 $247.64 $249.10 $243.02 $243.96 214 869
2021-06-22 $244.42 $247.62 $244.16 $246.11 214 849
2021-06-21 $240.06 $246.12 $239.46 $245.44 173 666
2021-06-18 $240.00 $242.24 $238.47 $238.97 385 886
2021-06-17 $241.51 $243.72 $238.99 $241.26 248 965
2021-06-16 $248.17 $248.45 $239.60 $242.57 568 304
2021-06-15 $260.93 $262.61 $246.30 $246.91 340 788
2021-06-14 $252.64 $259.93 $250.45 $259.63 242 139
2021-06-11 $255.45 $257.10 $252.00 $252.93 137 386
2021-06-10 $259.37 $260.34 $254.87 $255.60 147 904
2021-06-09 $262.66 $263.63 $259.56 $259.66 141 517
2021-06-08 $260.20 $261.92 $255.55 $261.31 149 695
2021-06-07 $256.07 $260.06 $254.22 $258.00 162 385
2021-06-04 $249.73 $257.15 $249.73 $255.61 221 473
2021-06-03 $252.74 $253.71 $248.34 $249.08 160 602
2021-06-02 $258.89 $259.89 $252.74 $253.74 137 589
2021-06-01 $258.53 $259.89 $252.45 $258.12 135 548
2021-05-28 $261.60 $263.66 $258.08 $258.37 123 026
2021-05-27 $260.46 $261.86 $259.74 $260.79 164 082
2021-05-26 $260.18 $264.00 $260.18 $261.57 165 723
2021-05-25 $259.78 $261.85 $257.80 $259.78 172 689
2021-05-24 $260.47 $261.36 $257.36 $258.90 180 070
2021-05-21 $262.04 $262.48 $255.19 $258.96 268 652
2021-05-20 $258.85 $261.24 $254.15 $260.68 130 182
2021-05-19 $247.54 $257.55 $247.54 $257.54 105 982
2021-05-18 $249.35 $253.58 $246.86 $250.55 209 684
2021-05-17 $255.66 $261.83 $250.88 $251.29 105 555
2021-05-14 $253.50 $258.20 $251.02 $256.97 140 465
2021-05-13 $260.96 $261.60 $249.18 $250.55 175 095
2021-05-12 $258.19 $261.73 $257.96 $260.00 160 421
2021-05-11 $259.56 $263.07 $255.02 $260.03 132 320
2021-05-10 $259.85 $266.64 $257.21 $261.73 251 792
2021-05-07 $253.65 $263.20 $253.25 $260.13 286 927
2021-05-06 $251.53 $257.56 $248.22 $252.78 243 252
2021-05-05 $258.71 $258.71 $249.85 $251.73 291 693
2021-05-04 $260.01 $261.42 $255.21 $259.16 191 147
2021-05-03 $271.13 $271.28 $261.58 $262.23 315 905
2021-04-30 $283.33 $284.59 $269.32 $269.85 258 796
2021-04-29 $292.97 $292.97 $280.70 $285.71 303 805
2021-04-28 $285.84 $291.78 $280.02 $284.98 163 284
2021-04-27 $289.75 $291.74 $283.71 $285.02 202 190
2021-04-26 $286.48 $289.12 $282.00 $288.50 154 740
2021-04-23 $282.32 $286.46 $280.75 $284.57 109 561
2021-04-22 $283.98 $286.76 $281.45 $282.92 79 097
2021-04-21 $280.86 $286.76 $280.86 $285.05 114 981
2021-04-20 $281.73 $285.88 $278.89 $281.04 157 937
2021-04-19 $282.96 $283.43 $277.64 $281.03 150 097
2021-04-16 $285.41 $288.21 $281.54 $282.96 163 026
2021-04-15 $279.86 $283.99 $279.00 $283.99 70 152
2021-04-14 $278.60 $283.33 $276.40 $276.83 91 477

About Amedisys Inc

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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT