Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Amedisys Inc Stock Price (Quote) NASDAQ:AMED
$169.38 ( 1.32% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.82 | $170.71 | Friday, 22nd Oct 2021 AMED stock ended at $169.38. This is 1.32% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.83% from a day low at $167.65 to a day high of $170.71. |
| 90 days | $137.82 | $264.32 | |
| 52 weeks | $137.82 | $325.12 |
Historical Amedisys Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $169.27 | $170.71 | $167.65 | $169.38 | 668 144 |
| 2021-10-21 | $161.52 | $167.45 | $160.42 | $167.18 | 544 574 |
| 2021-10-20 | $166.13 | $166.13 | $161.19 | $161.43 | 261 310 |
| 2021-10-19 | $162.14 | $164.54 | $158.56 | $164.40 | 583 075 |
| 2021-10-18 | $155.29 | $160.54 | $151.14 | $160.38 | 713 872 |
| 2021-10-15 | $154.23 | $157.49 | $152.84 | $156.79 | 448 657 |
| 2021-10-14 | $150.76 | $156.33 | $150.06 | $154.19 | 338 555 |
| 2021-10-13 | $143.88 | $152.33 | $143.02 | $150.58 | 546 735 |
| 2021-10-12 | $139.31 | $144.17 | $138.46 | $144.09 | 345 102 |
| 2021-10-11 | $146.05 | $146.33 | $137.82 | $137.95 | 256 864 |
| 2021-10-08 | $146.11 | $149.79 | $145.24 | $146.40 | 537 926 |
| 2021-10-07 | $143.07 | $146.85 | $141.85 | $145.69 | 731 118 |
| 2021-10-06 | $142.00 | $143.99 | $139.33 | $141.82 | 330 865 |
| 2021-10-05 | $142.96 | $145.26 | $141.73 | $142.26 | 455 157 |
| 2021-10-04 | $144.51 | $149.06 | $142.10 | $142.96 | 314 849 |
| 2021-10-01 | $149.42 | $150.42 | $143.22 | $144.55 | 390 114 |
| 2021-09-30 | $150.12 | $152.42 | $148.91 | $149.10 | 363 735 |
| 2021-09-29 | $150.46 | $152.69 | $148.57 | $150.02 | 272 912 |
| 2021-09-28 | $155.28 | $155.31 | $149.79 | $149.93 | 268 671 |
| 2021-09-27 | $155.64 | $158.36 | $153.15 | $156.14 | 426 662 |
| 2021-09-24 | $159.25 | $159.53 | $154.52 | $155.35 | 551 091 |
| 2021-09-23 | $164.22 | $166.70 | $161.10 | $161.53 | 418 238 |
| 2021-09-22 | $165.65 | $166.41 | $162.03 | $164.15 | 273 653 |
| 2021-09-21 | $168.27 | $170.14 | $165.41 | $165.89 | 215 348 |
| 2021-09-20 | $169.31 | $169.97 | $166.47 | $167.67 | 232 140 |
| 2021-09-17 | $169.88 | $172.69 | $169.52 | $171.13 | 679 930 |
| 2021-09-16 | $169.68 | $171.04 | $166.01 | $169.02 | 297 071 |
| 2021-09-15 | $168.93 | $173.27 | $166.60 | $169.67 | 271 093 |
| 2021-09-14 | $177.83 | $178.26 | $169.17 | $169.64 | 339 243 |
| 2021-09-13 | $180.30 | $182.00 | $175.86 | $177.14 | 301 372 |
| 2021-09-10 | $183.70 | $184.28 | $178.50 | $180.25 | 374 750 |
| 2021-09-09 | $183.62 | $187.43 | $181.41 | $183.01 | 264 187 |
| 2021-09-08 | $181.49 | $186.52 | $180.59 | $185.08 | 390 419 |
| 2021-09-07 | $182.29 | $184.26 | $179.12 | $180.80 | 417 569 |
| 2021-09-03 | $186.70 | $186.91 | $183.00 | $183.17 | 233 997 |
| 2021-09-02 | $184.03 | $187.53 | $183.44 | $187.21 | 288 651 |
| 2021-09-01 | $183.00 | $186.07 | $179.77 | $183.95 | 465 419 |
| 2021-08-31 | $177.28 | $183.72 | $174.05 | $183.45 | 470 077 |
| 2021-08-30 | $178.32 | $179.41 | $175.85 | $176.21 | 206 644 |
| 2021-08-27 | $176.00 | $180.29 | $176.00 | $177.56 | 186 690 |
| 2021-08-26 | $178.86 | $179.43 | $175.13 | $175.64 | 197 727 |
| 2021-08-25 | $183.00 | $183.38 | $178.80 | $178.97 | 183 970 |
| 2021-08-24 | $179.03 | $183.59 | $178.71 | $182.32 | 312 682 |
| 2021-08-23 | $177.46 | $178.89 | $175.00 | $178.20 | 382 660 |
| 2021-08-20 | $179.02 | $182.19 | $176.65 | $176.75 | 256 802 |
| 2021-08-19 | $177.36 | $183.03 | $176.51 | $178.46 | 406 810 |
| 2021-08-18 | $185.37 | $188.72 | $177.09 | $177.36 | 314 850 |
| 2021-08-17 | $184.31 | $188.07 | $182.15 | $186.12 | 265 391 |
| 2021-08-16 | $181.48 | $186.49 | $181.05 | $183.36 | 346 539 |
| 2021-08-13 | $183.58 | $183.60 | $179.43 | $180.62 | 275 956 |
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 ... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
