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 |
| 2021-08-11 | $192.25 | $193.86 | $183.81 | $185.15 | 559 184 |
| 2021-08-10 | $200.43 | $202.00 | $191.53 | $193.80 | 592 566 |
| 2021-08-09 | $191.61 | $202.94 | $191.05 | $200.15 | 853 160 |
| 2021-08-06 | $202.70 | $203.84 | $190.33 | $191.34 | 889 514 |
| 2021-08-05 | $205.00 | $219.06 | $195.28 | $200.13 | 1 931 237 |
| 2021-08-04 | $257.40 | $261.50 | $252.71 | $256.27 | 158 127 |
| 2021-08-03 | $259.66 | $260.36 | $254.35 | $259.08 | 146 531 |
| 2021-08-02 | $260.86 | $264.10 | $256.77 | $258.89 | 162 096 |
| 2021-07-30 | $254.30 | $260.95 | $254.30 | $260.62 | 193 458 |
| 2021-07-29 | $254.05 | $258.20 | $253.70 | $255.46 | 94 727 |
| 2021-07-28 | $253.55 | $257.22 | $252.97 | $253.61 | 133 497 |
| 2021-07-27 | $253.99 | $256.35 | $251.24 | $254.58 | 144 053 |
| 2021-07-26 | $263.65 | $264.32 | $254.35 | $255.17 | 171 511 |
| 2021-07-23 | $259.24 | $265.01 | $257.04 | $264.00 | 186 818 |
| 2021-07-22 | $257.02 | $258.93 | $255.04 | $258.27 | 134 171 |
| 2021-07-21 | $259.81 | $260.40 | $255.80 | $256.15 | 152 323 |
| 2021-07-20 | $255.15 | $262.09 | $255.06 | $258.98 | 295 941 |
| 2021-07-19 | $257.06 | $257.78 | $254.12 | $254.97 | 138 786 |
| 2021-07-16 | $258.30 | $259.82 | $256.73 | $258.44 | 167 830 |
| 2021-07-15 | $255.36 | $257.72 | $253.29 | $256.50 | 276 923 |
| 2021-07-14 | $265.43 | $265.43 | $255.82 | $256.69 | 151 382 |
| 2021-07-13 | $269.00 | $270.23 | $263.96 | $264.19 | 132 406 |
| 2021-07-12 | $270.47 | $271.32 | $267.19 | $268.51 | 228 375 |
| 2021-07-09 | $270.84 | $271.35 | $268.84 | $269.93 | 205 147 |
| 2021-07-08 | $266.41 | $272.86 | $262.73 | $270.32 | 272 159 |
