$79.47 (3.64%)

Volume: 277.543k

Closed: Jun 02, 2023

Hollow Logo Score: -1.019
Amedisys Inc Stock
$79.47 (3.64%)

Volume: 277.543k

Closed: Jun 02, 2023

Score Hollow Logo -1.019
NASDAQ:AMED

Amedisys Inc Stock Price (Quote)

$79.47 ( 3.64% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $73.30 $85.57 Friday, 2nd Jun 2023 AMED stock ended at $79.47. This is 3.64% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.91% from a day low at $77.36 to a day high of $79.61.
90 days $69.37 $90.04
52 weeks $69.37 $131.32

Historical Amedisys Inc prices

Date Open High Low Close Volume
2023-06-02 $77.36 $79.61 $77.36 $79.47 277 543
2023-06-01 $75.93 $77.23 $75.49 $76.68 308 991
2023-05-31 $75.25 $76.09 $74.61 $75.93 373 895
2023-05-30 $77.02 $77.83 $75.16 $75.35 384 177
2023-05-26 $77.38 $77.60 $76.24 $77.31 163 079
2023-05-25 $76.97 $76.97 $75.23 $76.75 567 031
2023-05-24 $78.20 $79.77 $77.16 $77.26 445 913
2023-05-23 $79.27 $80.77 $78.56 $78.70 251 816
2023-05-22 $79.51 $80.02 $78.36 $79.13 438 545
2023-05-19 $77.00 $79.64 $76.73 $79.39 735 205
2023-05-18 $78.17 $78.92 $75.80 $76.44 586 390
2023-05-17 $75.98 $78.56 $75.55 $78.31 1 137 401
2023-05-16 $74.03 $76.16 $73.60 $75.98 761 463
2023-05-15 $75.91 $76.33 $74.33 $74.49 450 220
2023-05-12 $77.11 $77.16 $75.36 $75.97 640 037
2023-05-11 $73.60 $76.76 $73.30 $76.64 840 197
2023-05-10 $77.87 $78.18 $73.35 $73.99 1 086 805
2023-05-09 $79.33 $79.85 $76.77 $76.97 609 203
2023-05-08 $78.93 $81.10 $77.37 $80.34 683 958
2023-05-05 $81.51 $85.57 $78.61 $79.07 2 742 439
2023-05-04 $77.00 $81.42 $73.49 $80.47 4 646 179
2023-05-03 $77.13 $79.65 $76.01 $78.63 449 143
2023-05-02 $80.00 $80.00 $76.37 $77.26 312 587
2023-05-01 $80.16 $81.47 $79.83 $80.12 314 324
2023-04-28 $78.40 $80.66 $77.58 $80.30 566 389
2023-04-27 $77.35 $80.24 $76.81 $78.91 483 735
2023-04-26 $77.67 $78.39 $76.51 $76.65 272 640
2023-04-25 $78.44 $79.14 $77.66 $77.79 213 144
2023-04-24 $78.58 $78.95 $77.48 $78.76 355 201
2023-04-21 $75.67 $78.89 $75.67 $78.75 772 098
2023-04-20 $75.84 $77.16 $75.11 $75.71 420 138
2023-04-19 $77.13 $77.54 $76.16 $76.61 696 697
2023-04-18 $78.99 $79.39 $76.29 $77.57 295 377
2023-04-17 $80.74 $80.89 $77.82 $79.00 534 597
2023-04-14 $80.16 $81.23 $79.90 $81.06 250 334
2023-04-13 $80.25 $80.37 $78.36 $79.86 397 524
2023-04-12 $81.32 $81.63 $79.66 $79.82 357 122
2023-04-11 $79.43 $81.57 $79.35 $80.66 357 065
2023-04-10 $76.42 $79.08 $76.28 $78.88 372 138
2023-04-06 $77.59 $78.18 $76.72 $76.89 262 084
2023-04-05 $75.94 $77.83 $75.92 $77.00 343 568
2023-04-04 $75.49 $76.67 $74.62 $75.96 403 467
2023-04-03 $73.81 $75.73 $73.01 $75.17 510 905
2023-03-31 $72.57 $74.00 $72.36 $73.55 372 152
2023-03-30 $74.13 $74.13 $71.19 $71.89 353 889
2023-03-29 $73.69 $74.53 $72.90 $73.43 224 235
2023-03-28 $74.01 $74.73 $72.84 $73.05 157 867
2023-03-27 $71.93 $74.43 $71.06 $74.18 301 415
2023-03-24 $70.00 $71.66 $69.45 $71.00 252 070
2023-03-23 $72.94 $73.47 $69.37 $69.79 361 742
Click to get the best stock tips daily for free!

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