NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$92.43
+0.540 (+0.588%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.33 | $93.17 | Thursday, 2nd May 2024 AMED stock ended at $92.43. This is 0.588% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.93% from a day low at $91.66 to a day high of $92.51. |
| 90 days | $90.10 | $94.92 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2021 | $177.45 | $179.81 | $173.20 | $174.01 | 308 927 |
| Nov 03, 2021 | $167.21 | $179.00 | $166.02 | $177.18 | 635 200 |
| Nov 02, 2021 | $177.00 | $179.68 | $169.05 | $173.43 | 651 925 |
| Nov 01, 2021 | $169.77 | $177.39 | $169.37 | $177.06 | 519 168 |
| Oct 29, 2021 | $169.84 | $172.98 | $167.16 | $169.34 | 548 702 |
| Oct 28, 2021 | $164.58 | $171.28 | $164.50 | $170.96 | 438 259 |
| Oct 27, 2021 | $168.03 | $168.66 | $162.22 | $164.03 | 868 181 |
| Oct 26, 2021 | $165.21 | $168.99 | $159.30 | $168.98 | 767 057 |
| Oct 25, 2021 | $169.68 | $169.74 | $164.29 | $167.01 | 341 665 |
| Oct 22, 2021 | $169.27 | $170.71 | $167.65 | $169.38 | 668 144 |
| Oct 21, 2021 | $161.52 | $167.45 | $160.42 | $167.18 | 544 574 |
| Oct 20, 2021 | $166.13 | $166.13 | $161.19 | $161.43 | 261 310 |
| Oct 19, 2021 | $162.14 | $164.54 | $158.56 | $164.40 | 583 075 |
| Oct 18, 2021 | $155.29 | $160.54 | $151.14 | $160.38 | 713 872 |
| Oct 15, 2021 | $154.23 | $157.49 | $152.84 | $156.79 | 448 657 |
| Oct 14, 2021 | $150.76 | $156.33 | $150.06 | $154.19 | 338 555 |
| Oct 13, 2021 | $143.88 | $152.33 | $143.02 | $150.58 | 546 735 |
| Oct 12, 2021 | $139.31 | $144.17 | $138.46 | $144.09 | 345 102 |
| Oct 11, 2021 | $146.05 | $146.33 | $137.82 | $137.95 | 256 864 |
| Oct 08, 2021 | $146.11 | $149.79 | $145.24 | $146.40 | 537 926 |
| Oct 07, 2021 | $143.07 | $146.85 | $141.85 | $145.69 | 731 118 |
| Oct 06, 2021 | $142.00 | $143.99 | $139.33 | $141.82 | 330 865 |
| Oct 05, 2021 | $142.96 | $145.26 | $141.73 | $142.26 | 455 157 |
| Oct 04, 2021 | $144.51 | $149.06 | $142.10 | $142.96 | 314 849 |
| Oct 01, 2021 | $149.42 | $150.42 | $143.22 | $144.55 | 390 114 |
