NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$92.08
-0.350 (-0.379%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.33 | $93.17 | Friday, 3rd May 2024 AMED stock ended at $92.08. This is 0.379% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.89% from a day low at $91.86 to a day high of $92.68. |
| 90 days | $90.10 | $94.92 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $94.35 | $94.81 | $90.61 | $91.77 | 313 592 |
| Feb 22, 2023 | $93.23 | $95.79 | $93.23 | $94.68 | 303 992 |
| Feb 21, 2023 | $95.94 | $96.01 | $92.44 | $93.25 | 554 491 |
| Feb 17, 2023 | $99.04 | $99.04 | $96.11 | $97.16 | 740 384 |
| Feb 16, 2023 | $99.93 | $106.02 | $96.12 | $100.33 | 1 295 065 |
| Feb 15, 2023 | $95.36 | $98.41 | $94.76 | $96.87 | 527 921 |
| Feb 14, 2023 | $93.22 | $95.34 | $92.07 | $95.15 | 431 790 |
| Feb 13, 2023 | $96.27 | $96.53 | $93.42 | $93.95 | 371 025 |
| Feb 10, 2023 | $97.23 | $98.48 | $95.92 | $96.55 | 789 074 |
| Feb 09, 2023 | $94.59 | $95.18 | $92.76 | $94.72 | 405 790 |
| Feb 08, 2023 | $92.08 | $94.20 | $91.73 | $93.58 | 316 560 |
| Feb 07, 2023 | $90.30 | $92.24 | $89.02 | $91.94 | 371 931 |
| Feb 06, 2023 | $91.73 | $92.62 | $88.87 | $90.03 | 261 709 |
| Feb 03, 2023 | $94.59 | $96.45 | $91.86 | $92.14 | 355 776 |
| Feb 02, 2023 | $97.76 | $98.82 | $95.42 | $96.06 | 502 271 |
| Feb 01, 2023 | $96.10 | $97.62 | $94.16 | $97.00 | 430 382 |
| Jan 31, 2023 | $93.32 | $96.71 | $93.19 | $96.66 | 472 753 |
| Jan 30, 2023 | $92.76 | $94.39 | $91.65 | $93.68 | 297 913 |
| Jan 27, 2023 | $90.81 | $93.39 | $89.62 | $93.18 | 215 397 |
| Jan 26, 2023 | $92.46 | $92.85 | $90.00 | $91.16 | 215 640 |
| Jan 25, 2023 | $90.68 | $92.77 | $89.14 | $92.08 | 221 427 |
| Jan 24, 2023 | $95.30 | $95.86 | $91.05 | $91.52 | 315 154 |
| Jan 23, 2023 | $95.33 | $97.13 | $93.13 | $95.86 | 399 365 |
| Jan 20, 2023 | $94.47 | $95.86 | $93.31 | $95.47 | 494 600 |
| Jan 19, 2023 | $92.47 | $94.76 | $89.47 | $93.89 | 640 422 |
