NASDAQ:AMED
Amedisys Inc Stock Price (Quote)
$94.08
+1.72 (+1.86%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AMED stock ended at $94.08. This is 1.86% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.19% from a day low at $92.50 to a day high of $95.45. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $40.17 | $41.08 | $39.65 | $41.07 | 100 059 |
| Nov 22, 2016 | $40.37 | $40.49 | $39.91 | $40.36 | 132 283 |
| Nov 21, 2016 | $41.00 | $41.02 | $39.86 | $40.44 | 270 577 |
| Nov 18, 2016 | $40.61 | $40.89 | $40.28 | $40.87 | 372 360 |
| Nov 17, 2016 | $40.40 | $41.09 | $40.40 | $40.69 | 374 931 |
| Nov 16, 2016 | $40.75 | $40.87 | $40.16 | $40.44 | 315 208 |
| Nov 15, 2016 | $40.89 | $41.83 | $40.29 | $40.75 | 374 205 |
| Nov 14, 2016 | $41.39 | $42.11 | $40.31 | $41.24 | 436 148 |
| Nov 11, 2016 | $41.08 | $41.69 | $40.67 | $41.12 | 341 008 |
| Nov 10, 2016 | $40.21 | $41.60 | $40.12 | $41.10 | 463 645 |
| Nov 09, 2016 | $36.75 | $39.65 | $34.58 | $39.55 | 730 190 |
| Nov 08, 2016 | $40.10 | $40.10 | $40.10 | $40.10 | 278 048 |
| Nov 07, 2016 | $39.54 | $39.54 | $39.54 | $39.54 | 421 900 |
| Nov 04, 2016 | $38.20 | $38.20 | $38.20 | $38.20 | 1 251 700 |
| Nov 03, 2016 | $43.78 | $43.78 | $43.78 | $43.78 | 423 900 |
| Nov 02, 2016 | $42.49 | $42.49 | $42.49 | $42.49 | 237 700 |
| Nov 01, 2016 | $42.06 | $42.06 | $42.06 | $42.06 | 336 100 |
| Oct 31, 2016 | $43.26 | $43.26 | $43.26 | $43.26 | 354 200 |
| Oct 28, 2016 | $42.55 | $42.55 | $42.55 | $42.55 | 366 200 |
| Oct 27, 2016 | $42.00 | $42.00 | $42.00 | $42.00 | 1 126 700 |
| Oct 26, 2016 | $43.62 | $43.62 | $43.62 | $43.62 | 223 500 |
| Oct 25, 2016 | $43.91 | $43.91 | $43.91 | $43.91 | 292 000 |
| Oct 24, 2016 | $43.64 | $43.64 | $43.64 | $43.64 | 184 400 |
| Oct 21, 2016 | $43.86 | $43.86 | $43.86 | $43.86 | 270 900 |
| Oct 20, 2016 | $45.15 | $45.15 | $45.15 | $45.15 | 126 600 |
