NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$90.78
-0.180 (-0.198%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.10 | $93.92 | Thursday, 18th Apr 2024 AMED stock ended at $90.78. This is 0.198% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.771% from a day low at $90.78 to a day high of $91.48. |
| 90 days | $90.10 | $95.49 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-08-12 | $183.91 | $184.87 | $178.30 | $183.30 | 569 093 |
