Skip to main content

Amedisys Inc (NQ: AMED )

94.42 -0.08 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 94.90 94.90 93.94 94.42 173,340 -0.08(-0.08%)
Feb 22, 2024 93.56 94.92 93.05 94.50 445,262 +0.89(+0.95%)
Feb 21, 2024 93.32 93.75 93.25 93.61 383,612 -0.08(-0.09%)
Feb 20, 2024 93.44 93.74 93.02 93.69 145,270 +0.35(+0.37%)
Feb 16, 2024 93.51 94.00 93.15 93.34 321,939 -0.43(-0.46%)
Feb 15, 2024 93.30 93.92 93.14 93.77 114,027 +0.57(+0.61%)
Feb 14, 2024 93.96 94.10 93.16 93.20 231,561 -0.41(-0.44%)
Feb 13, 2024 93.80 94.00 93.14 93.61 283,666 -0.42(-0.45%)
Feb 12, 2024 93.39 94.05 93.12 94.03 180,088 +0.35(+0.37%)
Feb 09, 2024 94.23 94.23 93.64 93.68 201,724 -0.23(-0.24%)
Feb 08, 2024 94.00 94.10 93.73 93.91 189,621 -0.04(-0.04%)
Feb 07, 2024 93.80 94.05 93.02 93.95 214,158 +0.55(+0.59%)
Feb 06, 2024 93.65 94.16 92.73 93.40 378,635 -0.25(-0.27%)
Feb 05, 2024 94.36 94.64 93.50 93.65 211,104 -1.02(-1.08%)
Feb 02, 2024 94.30 94.80 93.87 94.67 158,675 +0.28(+0.30%)
Feb 01, 2024 93.98 94.67 93.90 94.39 325,319 +0.12(+0.13%)
Jan 31, 2024 95.00 95.00 94.11 94.27 275,471 -0.75(-0.79%)
Jan 30, 2024 95.49 95.49 94.71 95.02 136,874 -0.22(-0.23%)
Jan 29, 2024 94.57 95.25 94.52 95.24 241,819 +0.35(+0.37%)
Jan 26, 2024 94.17 95.16 94.07 94.89 365,477 +0.59(+0.63%)
Jan 25, 2024 94.90 94.90 93.98 94.30 317,221 -0.65(-0.68%)
Jan 24, 2024 94.60 95.02 94.20 94.95 176,581 +0.20(+0.21%)
Jan 23, 2024 95.38 95.38 94.41 94.75 104,720 -0.04(-0.04%)
Jan 22, 2024 94.77 95.35 94.62 94.79 339,894 +0.02(+0.02%)
Jan 19, 2024 95.02 95.23 94.25 94.77 222,437 -0.18(-0.19%)
Jan 18, 2024 94.66 94.95 94.40 94.95 186,784 +0.26(+0.27%)
Jan 17, 2024 94.68 94.97 94.39 94.69 218,311 -0.41(-0.43%)
Jan 16, 2024 93.97 95.49 93.89 95.10 341,139 +0.82(+0.87%)
Jan 12, 2024 93.89 94.35 93.35 94.28 223,333 +0.66(+0.70%)
Jan 11, 2024 93.79 93.79 93.25 93.62 546,878 +0.09(+0.10%)
Jan 10, 2024 93.53 94.08 93.38 93.53 291,734 -0.08(-0.09%)
Jan 09, 2024 93.74 93.89 93.42 93.61 331,641 -0.32(-0.34%)
Jan 08, 2024 94.01 94.25 93.71 93.93 215,336 -0.27(-0.29%)
Jan 05, 2024 94.33 94.45 93.51 94.20 414,662 -0.08(-0.08%)
Jan 04, 2024 94.36 94.49 94.05 94.28 190,854 -0.23(-0.24%)
Jan 03, 2024 94.82 94.97 94.36 94.51 212,120 -0.46(-0.48%)
Jan 02, 2024 95.05 95.59 94.36 94.97 330,380 -0.09(-0.09%)
Dec 29, 2023 95.10 95.17 94.23 95.06 177,891 +0.02(+0.02%)
Dec 28, 2023 95.11 95.61 94.98 95.04 103,087 -0.23(-0.24%)
Dec 27, 2023 95.24 95.41 94.96 95.27 224,845 +0.13(+0.14%)
Dec 26, 2023 95.35 95.94 94.99 95.14 188,002 -0.35(-0.37%)
Dec 22, 2023 95.62 96.16 95.02 95.49 74,043 -0.05(-0.05%)
Dec 21, 2023 95.20 95.97 95.04 95.54 172,135 +0.51(+0.54%)
Dec 20, 2023 95.70 95.75 95.00 95.03 351,339 -0.86(-0.90%)
Dec 19, 2023 94.84 96.44 94.80 95.89 446,046 +1.05(+1.11%)
Dec 18, 2023 94.56 95.20 94.36 94.84 361,271 +0.29(+0.31%)
Dec 15, 2023 94.99 95.08 94.55 94.55 811,044 -0.44(-0.46%)
Dec 14, 2023 95.09 95.25 94.75 94.99 1,136,656 -0.04(-0.04%)
Dec 13, 2023 94.62 95.10 94.41 95.03 592,582 +0.50(+0.53%)
Dec 12, 2023 94.00 95.09 93.98 94.53 986,364 +0.68(+0.72%)
Dec 11, 2023 93.54 94.00 93.54 93.85 192,111 +0.15(+0.16%)
Dec 08, 2023 93.80 94.17 93.41 93.70 236,963 -0.03(-0.03%)
Dec 07, 2023 93.57 94.30 93.39 93.73 685,696 -0.12(-0.13%)
Dec 06, 2023 93.50 93.92 93.44 93.85 240,296 +0.28(+0.30%)
Dec 05, 2023 93.23 93.65 93.23 93.57 315,479 +0.02(+0.02%)
Dec 04, 2023 93.01 94.00 93.01 93.55 302,124 +0.51(+0.55%)
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.