NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$91.05
-0.110 (-0.121%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.34 | $93.17 | Wednesday, 24th Apr 2024 AMED stock ended at $91.05. This is 0.121% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.385% from a day low at $90.80 to a day high of $91.15. |
| 90 days | $90.10 | $95.49 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $75.93 | $77.23 | $75.49 | $76.68 | 308 991 |
| May 31, 2023 | $75.25 | $76.09 | $74.61 | $75.93 | 373 895 |
| May 30, 2023 | $77.02 | $77.83 | $75.16 | $75.35 | 384 177 |
| May 26, 2023 | $77.38 | $77.60 | $76.24 | $77.31 | 163 079 |
| May 25, 2023 | $76.97 | $76.97 | $75.23 | $76.75 | 567 031 |
| May 24, 2023 | $78.20 | $79.77 | $77.16 | $77.26 | 445 913 |
| May 23, 2023 | $79.27 | $80.77 | $78.56 | $78.70 | 251 816 |
| May 22, 2023 | $79.51 | $80.02 | $78.36 | $79.13 | 438 545 |
| May 19, 2023 | $77.00 | $79.64 | $76.73 | $79.39 | 735 205 |
| May 18, 2023 | $78.17 | $78.92 | $75.80 | $76.44 | 586 390 |
| May 17, 2023 | $75.98 | $78.56 | $75.55 | $78.31 | 1 137 401 |
| May 16, 2023 | $74.03 | $76.16 | $73.60 | $75.98 | 761 463 |
| May 15, 2023 | $75.91 | $76.33 | $74.33 | $74.49 | 450 220 |
| May 12, 2023 | $77.11 | $77.16 | $75.36 | $75.97 | 640 037 |
| May 11, 2023 | $73.60 | $76.76 | $73.30 | $76.64 | 840 197 |
| May 10, 2023 | $77.87 | $78.18 | $73.35 | $73.99 | 1 086 805 |
| May 09, 2023 | $79.33 | $79.85 | $76.77 | $76.97 | 609 203 |
| May 08, 2023 | $78.93 | $81.10 | $77.37 | $80.34 | 683 958 |
| May 05, 2023 | $81.51 | $85.57 | $78.61 | $79.07 | 2 742 439 |
| May 04, 2023 | $77.00 | $81.42 | $73.49 | $80.47 | 4 646 179 |
| May 03, 2023 | $77.13 | $79.65 | $76.01 | $78.63 | 449 143 |
| May 02, 2023 | $80.00 | $80.00 | $76.37 | $77.26 | 312 587 |
| May 01, 2023 | $80.16 | $81.47 | $79.83 | $80.12 | 314 324 |
| Apr 28, 2023 | $78.40 | $80.66 | $77.58 | $80.30 | 566 389 |
| Apr 27, 2023 | $77.35 | $80.24 | $76.81 | $78.91 | 483 735 |
