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 |
| Aug 08, 2016 | $49.43 | $49.43 | $49.43 | $49.43 | 661 300 |
| Aug 05, 2016 | $50.21 | $50.21 | $50.21 | $50.21 | 453 600 |
| Aug 04, 2016 | $50.66 | $50.66 | $50.66 | $50.66 | 536 700 |
| Aug 03, 2016 | $51.08 | $51.08 | $51.08 | $51.08 | 1 910 200 |
| Aug 02, 2016 | $53.78 | $53.78 | $53.78 | $53.78 | 546 800 |
| Aug 01, 2016 | $55.00 | $55.00 | $55.00 | $55.00 | 567 100 |
| Jul 29, 2016 | $53.55 | $53.55 | $53.55 | $53.55 | 287 900 |
| Jul 28, 2016 | $52.52 | $52.52 | $52.52 | $52.52 | 122 100 |
| Jul 27, 2016 | $52.68 | $52.68 | $52.68 | $52.68 | 122 000 |
| Jul 26, 2016 | $52.93 | $52.93 | $52.93 | $52.93 | 124 900 |
| Jul 25, 2016 | $52.52 | $52.52 | $52.52 | $52.52 | 133 400 |
| Jul 22, 2016 | $53.42 | $53.42 | $53.42 | $53.42 | 117 900 |
| Jul 21, 2016 | $53.12 | $53.12 | $53.12 | $53.12 | 229 900 |
| Jul 20, 2016 | $52.61 | $52.61 | $52.61 | $52.61 | 252 900 |
| Jul 19, 2016 | $52.30 | $52.30 | $52.30 | $52.30 | 239 200 |
| Jul 18, 2016 | $52.75 | $52.75 | $52.75 | $52.75 | 157 900 |
| Jul 15, 2016 | $52.31 | $52.31 | $52.31 | $52.31 | 148 800 |
| Jul 14, 2016 | $52.06 | $52.06 | $52.06 | $52.06 | 86 100 |
| Jul 13, 2016 | $52.81 | $52.81 | $52.81 | $52.81 | 110 800 |
| Jul 12, 2016 | $53.18 | $53.18 | $53.18 | $53.18 | 259 800 |
| Jul 11, 2016 | $52.25 | $52.25 | $52.25 | $52.25 | 130 400 |
| Jul 08, 2016 | $52.33 | $52.33 | $52.33 | $52.33 | 186 300 |
| Jul 07, 2016 | $51.70 | $51.70 | $51.70 | $51.70 | 191 700 |
| Jul 06, 2016 | $50.77 | $50.77 | $50.77 | $50.77 | 219 900 |
| Jul 05, 2016 | $50.18 | $50.18 | $50.18 | $50.18 | 167 100 |
