NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$92.36
+0.0200 (+0.0217%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AMED stock ended at $92.36. This is 0.0217% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.734% from a day low at $92.01 to a day high of $92.68. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $43.30 | $43.61 | $42.26 | $42.59 | 195 747 |
| Dec 28, 2016 | $43.70 | $43.87 | $42.90 | $43.21 | 133 440 |
| Dec 27, 2016 | $43.30 | $44.02 | $43.12 | $43.77 | 143 804 |
| Dec 23, 2016 | $42.87 | $43.72 | $42.82 | $43.21 | 146 086 |
| Dec 22, 2016 | $43.18 | $43.19 | $42.52 | $42.89 | 221 933 |
| Dec 21, 2016 | $43.45 | $43.62 | $43.06 | $43.14 | 187 340 |
| Dec 20, 2016 | $43.28 | $43.80 | $43.08 | $43.31 | 280 012 |
| Dec 19, 2016 | $42.77 | $43.60 | $42.32 | $43.20 | 322 129 |
| Dec 16, 2016 | $41.98 | $43.25 | $41.98 | $42.85 | 1 008 287 |
| Dec 15, 2016 | $40.79 | $41.84 | $39.95 | $41.78 | 270 167 |
| Dec 14, 2016 | $41.92 | $41.92 | $40.47 | $40.54 | 182 701 |
| Dec 13, 2016 | $41.98 | $42.25 | $41.36 | $41.88 | 305 528 |
| Dec 12, 2016 | $42.05 | $42.05 | $40.97 | $41.84 | 335 437 |
| Dec 09, 2016 | $41.55 | $42.08 | $41.40 | $42.05 | 320 318 |
| Dec 08, 2016 | $40.26 | $41.63 | $40.10 | $41.56 | 273 193 |
| Dec 07, 2016 | $39.11 | $40.24 | $38.16 | $40.11 | 209 829 |
| Dec 06, 2016 | $38.39 | $39.49 | $38.00 | $39.30 | 327 105 |
| Dec 05, 2016 | $39.01 | $39.82 | $38.67 | $38.69 | 307 120 |
| Dec 02, 2016 | $39.39 | $39.96 | $38.68 | $38.76 | 157 451 |
| Dec 01, 2016 | $39.58 | $39.85 | $39.00 | $39.49 | 207 911 |
| Nov 30, 2016 | $41.06 | $41.45 | $39.45 | $39.49 | 206 640 |
| Nov 29, 2016 | $40.54 | $41.23 | $40.05 | $41.04 | 248 430 |
| Nov 28, 2016 | $41.35 | $41.78 | $40.11 | $40.27 | 222 759 |
| Nov 25, 2016 | $41.18 | $41.75 | $40.40 | $41.66 | 135 976 |
| Nov 23, 2016 | $40.17 | $41.08 | $39.65 | $41.07 | 100 059 |
