NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$91.16
+0.110 (+0.121%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.33 | $93.17 | Thursday, 25th Apr 2024 AMED stock ended at $91.16. This is 0.121% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $90.33 to a day high of $91.61. |
| 90 days | $90.10 | $95.49 | |
| 52 weeks | $73.30 | $96.44 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $237.88 | $245.47 | $236.10 | $238.67 | 311 781 |
| Aug 19, 2020 | $236.32 | $239.84 | $235.43 | $236.17 | 156 434 |
| Aug 18, 2020 | $232.73 | $235.70 | $231.19 | $234.88 | 124 685 |
| Aug 17, 2020 | $231.90 | $236.77 | $231.10 | $233.50 | 152 785 |
| Aug 14, 2020 | $230.68 | $233.96 | $224.00 | $230.29 | 146 485 |
| Aug 13, 2020 | $228.57 | $232.02 | $226.53 | $231.17 | 124 195 |
| Aug 12, 2020 | $227.86 | $230.87 | $227.27 | $228.56 | 190 904 |
| Aug 11, 2020 | $233.03 | $233.85 | $225.54 | $226.74 | 227 845 |
| Aug 10, 2020 | $236.88 | $236.93 | $230.53 | $231.92 | 180 004 |
| Aug 07, 2020 | $236.30 | $239.49 | $235.26 | $237.00 | 162 827 |
| Aug 06, 2020 | $232.80 | $236.85 | $229.85 | $235.39 | 173 962 |
| Aug 05, 2020 | $230.91 | $233.50 | $228.87 | $233.21 | 126 265 |
| Aug 04, 2020 | $230.77 | $232.90 | $227.62 | $230.81 | 171 149 |
| Aug 03, 2020 | $229.22 | $234.60 | $228.20 | $230.89 | 242 430 |
| Jul 31, 2020 | $236.34 | $237.28 | $229.11 | $234.16 | 239 690 |
| Jul 30, 2020 | $225.93 | $236.03 | $223.74 | $234.39 | 250 914 |
| Jul 29, 2020 | $220.00 | $233.98 | $215.84 | $228.82 | 339 018 |
| Jul 28, 2020 | $219.57 | $221.54 | $213.25 | $214.79 | 264 021 |
| Jul 27, 2020 | $215.44 | $221.88 | $214.96 | $220.66 | 214 476 |
| Jul 24, 2020 | $216.15 | $217.00 | $212.99 | $214.74 | 143 220 |
| Jul 23, 2020 | $214.82 | $218.97 | $214.50 | $215.47 | 172 594 |
| Jul 22, 2020 | $214.64 | $218.33 | $213.59 | $215.05 | 162 700 |
| Jul 21, 2020 | $217.00 | $218.50 | $214.50 | $215.90 | 148 800 |
| Jul 20, 2020 | $215.11 | $218.94 | $213.59 | $216.10 | 203 400 |
| Jul 17, 2020 | $211.48 | $215.66 | $211.08 | $214.97 | 159 500 |
