NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$92.34
+0.260 (+0.282%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 AMED stock ended at $92.34. This is 0.282% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.701% from a day low at $92.02 to a day high of $92.67. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $179.65 | $179.65 | $174.01 | $177.47 | 246 829 |
| May 13, 2020 | $175.84 | $181.05 | $174.21 | $179.86 | 378 666 |
| May 12, 2020 | $179.34 | $180.35 | $175.33 | $176.55 | 308 185 |
| May 11, 2020 | $179.30 | $182.04 | $175.00 | $178.03 | 350 595 |
| May 08, 2020 | $174.32 | $181.02 | $173.88 | $180.04 | 251 464 |
| May 07, 2020 | $170.00 | $179.55 | $166.00 | $171.78 | 460 348 |
| May 06, 2020 | $178.44 | $184.00 | $176.35 | $180.61 | 223 393 |
| May 05, 2020 | $177.13 | $179.87 | $173.63 | $177.64 | 446 459 |
| May 04, 2020 | $183.88 | $183.88 | $174.01 | $174.49 | 284 494 |
| May 01, 2020 | $181.97 | $184.87 | $178.54 | $183.83 | 275 603 |
| Apr 30, 2020 | $186.02 | $192.16 | $183.82 | $184.16 | 306 804 |
| Apr 29, 2020 | $193.70 | $194.26 | $187.37 | $189.95 | 285 903 |
| Apr 28, 2020 | $194.49 | $196.17 | $188.02 | $188.63 | 182 462 |
| Apr 27, 2020 | $189.58 | $193.98 | $187.46 | $191.99 | 186 104 |
| Apr 24, 2020 | $190.93 | $191.03 | $186.00 | $186.50 | 217 746 |
| Apr 23, 2020 | $191.77 | $194.03 | $187.05 | $191.03 | 229 457 |
| Apr 22, 2020 | $191.07 | $195.93 | $190.66 | $192.50 | 217 524 |
| Apr 21, 2020 | $193.46 | $193.74 | $182.49 | $186.03 | 222 814 |
| Apr 20, 2020 | $195.18 | $199.73 | $192.58 | $195.63 | 264 395 |
| Apr 17, 2020 | $213.96 | $215.50 | $194.02 | $198.57 | 492 656 |
| Apr 16, 2020 | $209.56 | $218.44 | $206.48 | $213.81 | 440 293 |
| Apr 15, 2020 | $197.55 | $208.00 | $193.29 | $205.91 | 401 080 |
| Apr 14, 2020 | $204.08 | $206.10 | $195.00 | $198.92 | 321 866 |
| Apr 13, 2020 | $191.71 | $198.97 | $190.15 | $196.36 | 258 465 |
| Apr 09, 2020 | $187.96 | $193.09 | $183.82 | $191.89 | 250 730 |
