NASDAQ:AMED
$79.47
(
3.64%
)
Friday, 2nd Jun 2023
Amedisys Inc Stock Price (Quote)
| 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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
