NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$92.05
+0.210 (+0.229%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.33 | $93.17 | Tuesday, 30th Apr 2024 AMED stock ended at $92.05. This is 0.229% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.03% from a day low at $91.28 to a day high of $92.21. |
| 90 days | $90.10 | $95.00 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $251.53 | $257.56 | $248.22 | $252.78 | 243 252 |
| May 05, 2021 | $258.71 | $258.71 | $249.85 | $251.73 | 291 693 |
| May 04, 2021 | $260.01 | $261.42 | $255.21 | $259.16 | 191 147 |
| May 03, 2021 | $271.13 | $271.28 | $261.58 | $262.23 | 315 905 |
| Apr 30, 2021 | $283.33 | $284.59 | $269.32 | $269.85 | 258 796 |
| Apr 29, 2021 | $292.97 | $292.97 | $280.70 | $285.71 | 303 805 |
| Apr 28, 2021 | $285.84 | $291.78 | $280.02 | $284.98 | 163 284 |
| Apr 27, 2021 | $289.75 | $291.74 | $283.71 | $285.02 | 202 190 |
| Apr 26, 2021 | $286.48 | $289.12 | $282.00 | $288.50 | 154 740 |
| Apr 23, 2021 | $282.32 | $286.46 | $280.75 | $284.57 | 109 561 |
| Apr 22, 2021 | $283.98 | $286.76 | $281.45 | $282.92 | 79 097 |
| Apr 21, 2021 | $280.86 | $286.76 | $280.86 | $285.05 | 114 981 |
| Apr 20, 2021 | $281.73 | $285.88 | $278.89 | $281.04 | 157 937 |
| Apr 19, 2021 | $282.96 | $283.43 | $277.64 | $281.03 | 150 097 |
| Apr 16, 2021 | $285.41 | $288.21 | $281.54 | $282.96 | 163 026 |
| Apr 15, 2021 | $279.86 | $283.99 | $279.00 | $283.99 | 70 152 |
| Apr 14, 2021 | $278.60 | $283.33 | $276.40 | $276.83 | 91 477 |
| Apr 13, 2021 | $279.65 | $282.16 | $275.90 | $280.39 | 125 054 |
| Apr 12, 2021 | $280.78 | $282.79 | $276.19 | $276.84 | 149 280 |
| Apr 09, 2021 | $275.37 | $284.82 | $271.47 | $283.09 | 174 964 |
| Apr 08, 2021 | $270.19 | $274.61 | $267.76 | $273.55 | 236 440 |
| Apr 07, 2021 | $271.05 | $274.03 | $267.31 | $267.73 | 187 734 |
| Apr 06, 2021 | $273.79 | $277.39 | $269.72 | $270.27 | 209 530 |
| Apr 05, 2021 | $270.43 | $274.73 | $268.12 | $274.31 | 185 648 |
| Apr 01, 2021 | $267.64 | $272.08 | $265.77 | $269.46 | 149 831 |
