Skip to main content

Amedisys Inc (NQ: AMED )

92.16 -0.30 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 93.90 94.00 93.25 93.58 328,379 -0.35(-0.37%)
Nov 29, 2023 93.94 94.22 93.76 93.93 305,669 -0.08(-0.09%)
Nov 28, 2023 94.00 94.30 93.82 94.01 154,461 -0.08(-0.09%)
Nov 27, 2023 93.72 94.13 93.72 94.09 179,301 +0.34(+0.36%)
Nov 24, 2023 93.97 94.03 93.74 93.75 144,531 -0.14(-0.15%)
Nov 22, 2023 93.75 93.98 93.70 93.89 204,085 +0.19(+0.20%)
Nov 21, 2023 93.65 94.03 93.50 93.70 232,225 -0.18(-0.19%)
Nov 20, 2023 93.48 93.91 93.13 93.88 309,523 +0.40(+0.43%)
Nov 17, 2023 93.50 93.55 92.75 93.48 279,955 +0.13(+0.14%)
Nov 16, 2023 93.54 93.68 93.23 93.35 185,118 -0.25(-0.27%)
Nov 15, 2023 93.75 93.98 93.46 93.60 224,117 -0.25(-0.27%)
Nov 14, 2023 93.99 94.04 93.51 93.85 447,685 +0.26(+0.28%)
Nov 13, 2023 93.48 93.71 93.16 93.59 182,949 +0.34(+0.36%)
Nov 10, 2023 93.05 93.25 92.78 93.25 108,352 +0.40(+0.43%)
Nov 09, 2023 93.05 93.19 92.70 92.85 397,176 -0.09(-0.10%)
Nov 08, 2023 93.00 93.44 92.53 92.94 324,946 +0.61(+0.66%)
Nov 07, 2023 92.20 92.72 92.10 92.33 205,453 +0.09(+0.10%)
Nov 06, 2023 92.75 92.94 91.91 92.24 243,810 +0.41(+0.45%)
Nov 03, 2023 92.18 92.31 91.79 91.83 191,541 -0.07(-0.08%)
Nov 02, 2023 91.69 92.00 91.52 91.90 312,038 +0.46(+0.50%)
Nov 01, 2023 91.46 92.06 91.31 91.44 244,938 -0.05(-0.05%)
Oct 31, 2023 91.41 91.95 91.35 91.49 375,755 -0.01(-0.01%)
Oct 30, 2023 91.37 92.16 91.22 91.50 219,076 +0.09(+0.10%)
Oct 27, 2023 91.05 91.49 91.05 91.41 318,660 +0.26(+0.29%)
Oct 26, 2023 91.27 91.87 91.08 91.15 480,670 -0.35(-0.38%)
Oct 25, 2023 91.55 93.04 91.06 91.50 414,655 -0.68(-0.74%)
Oct 24, 2023 92.19 92.52 92.18 92.18 231,476 -0.03(-0.03%)
Oct 23, 2023 92.70 92.77 92.11 92.21 265,434 -0.53(-0.57%)
Oct 20, 2023 92.52 93.03 92.50 92.74 305,668 +0.19(+0.21%)
Oct 19, 2023 92.63 93.05 92.47 92.55 347,359 -0.19(-0.20%)
Oct 18, 2023 92.95 93.18 92.70 92.74 346,630 -0.40(-0.43%)
Oct 17, 2023 93.15 93.31 92.98 93.14 281,060 +0.26(+0.28%)
Oct 16, 2023 92.80 93.24 92.80 92.88 334,738 -0.03(-0.03%)
Oct 13, 2023 92.82 93.20 92.82 92.91 356,155 +0.17(+0.18%)
Oct 12, 2023 92.71 93.06 92.70 92.74 185,108 +0.00(+0.00%)
Oct 11, 2023 92.87 93.09 92.71 92.74 177,005 +0.09(+0.10%)
Oct 10, 2023 92.90 93.11 92.65 92.65 278,304 -0.30(-0.32%)
Oct 09, 2023 92.56 93.29 92.56 92.95 498,360 +0.39(+0.42%)
Oct 06, 2023 92.20 92.71 92.20 92.56 297,938 +0.06(+0.06%)
Oct 05, 2023 93.01 93.19 92.29 92.50 361,824 -0.45(-0.48%)
Oct 04, 2023 93.50 93.86 92.77 92.95 2,234,143 -0.94(-1.00%)
Oct 03, 2023 93.85 94.11 93.50 93.89 214,142 -0.01(-0.01%)
Oct 02, 2023 93.32 93.97 93.20 93.90 259,674 +0.50(+0.54%)
Sep 29, 2023 93.54 93.73 93.24 93.40 189,802 +0.14(+0.15%)
Sep 28, 2023 93.20 93.84 93.20 93.26 207,357 +0.01(+0.01%)
Sep 27, 2023 93.70 94.19 93.05 93.25 696,915 -0.61(-0.65%)
Sep 26, 2023 94.00 94.20 93.86 93.86 228,208 -0.16(-0.17%)
Sep 25, 2023 93.89 94.07 93.96 94.02 196,265 +0.10(+0.11%)
Sep 22, 2023 93.50 94.07 93.33 93.92 323,288 +0.37(+0.40%)
Sep 21, 2023 93.91 94.26 93.55 93.55 242,824 -0.53(-0.56%)
Sep 20, 2023 94.00 94.14 93.85 94.08 404,119 +0.11(+0.12%)
Sep 19, 2023 93.75 94.00 93.75 93.97 205,830 -0.01(-0.01%)
Sep 18, 2023 93.96 94.00 93.54 93.98 278,801 +0.25(+0.27%)
Sep 15, 2023 93.77 93.92 93.43 93.73 615,882 +0.07(+0.07%)
Sep 14, 2023 93.48 93.78 93.22 93.66 560,152 +0.15(+0.16%)
Sep 13, 2023 93.33 93.64 93.00 93.51 479,829 +0.41(+0.44%)
Sep 12, 2023 93.30 93.37 92.49 93.10 282,356 +0.11(+0.12%)
Sep 11, 2023 93.19 93.35 92.94 92.99 376,336 -0.33(-0.35%)
Sep 08, 2023 93.20 93.58 92.96 93.32 367,426 +0.35(+0.38%)
Sep 07, 2023 93.36 93.61 92.93 92.97 572,615 -0.40(-0.43%)
Sep 06, 2023 93.77 93.90 93.00 93.37 953,577 -0.50(-0.53%)
Sep 05, 2023 93.72 93.96 93.63 93.87 675,018 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.