Amedisys Inc (NQ: AMED )

92.45 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 92.37 92.76 92.10 92.46 200,562 +0.17(+0.18%)
Mar 26, 2024 92.00 92.36 91.75 92.29 367,190 +0.13(+0.14%)
Mar 25, 2024 92.50 92.97 92.11 92.16 360,040 +0.01(+0.01%)
Mar 22, 2024 92.46 92.70 92.11 92.15 300,167 +0.00(+0.00%)
Mar 21, 2024 92.50 92.54 91.92 92.15 347,907 -0.02(-0.02%)
Mar 20, 2024 92.00 92.46 90.10 92.17 673,413 -0.63(-0.68%)
Mar 19, 2024 93.64 93.92 92.54 92.80 270,578 -0.64(-0.68%)
Mar 18, 2024 93.14 93.72 92.87 93.44 284,533 +0.23(+0.25%)
Mar 15, 2024 92.47 93.39 92.47 93.21 442,178 +0.43(+0.46%)
Mar 14, 2024 93.09 93.54 92.60 92.78 261,817 -0.47(-0.50%)
Mar 13, 2024 93.07 93.69 92.89 93.25 298,280 +0.11(+0.12%)
Mar 12, 2024 93.13 93.65 93.05 93.14 145,924 -0.17(-0.18%)
Mar 11, 2024 93.15 93.40 92.77 93.31 177,610 +0.19(+0.20%)
Mar 08, 2024 92.99 93.59 92.61 93.12 147,581 +0.02(+0.02%)
Mar 07, 2024 93.00 93.42 92.89 93.10 211,201 +0.08(+0.09%)
Mar 06, 2024 92.90 93.12 92.75 93.02 285,813 +0.18(+0.19%)
Mar 05, 2024 93.32 93.64 92.41 92.84 405,189 -0.13(-0.14%)
Mar 04, 2024 93.37 93.37 92.64 92.97 533,003 -0.37(-0.40%)
Mar 01, 2024 93.18 93.80 92.76 93.34 392,213 +0.32(+0.34%)
Feb 29, 2024 93.49 93.49 92.79 93.02 493,271 -0.52(-0.56%)
Feb 28, 2024 92.89 93.72 92.48 93.54 783,882 +0.40(+0.43%)
Feb 27, 2024 94.04 94.55 90.66 93.14 801,284 -1.05(-1.11%)
Feb 26, 2024 94.39 94.53 94.03 94.19 142,797 -0.23(-0.24%)
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%)
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.