Amedisys Inc (NQ: AMED )

281.61 USD +1.34 (+0.48%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 280.68 283.56 274.37 281.61 218,482 +1.34(+0.48%)
Feb 23, 2021 282.76 285.34 277.16 280.27 201,905 -4.33(-1.52%)
Feb 22, 2021 291.38 291.99 283.03 284.60 135,783 -7.88(-2.69%)
Feb 19, 2021 292.83 294.49 289.06 292.48 86,800 -0.97(-0.33%)
Feb 18, 2021 294.21 296.30 286.00 293.45 143,773 -1.75(-0.59%)
Feb 17, 2021 293.00 297.33 292.04 295.20 159,424 -2.84(-0.95%)
Feb 16, 2021 308.81 310.50 297.20 298.04 106,845 -10.78(-3.49%)
Feb 12, 2021 309.86 310.88 305.06 308.82 60,900 -1.42(-0.46%)
Feb 11, 2021 305.90 311.47 300.38 310.24 106,391 +6.61(+2.18%)
Feb 10, 2021 309.10 314.84 302.32 303.63 89,439 -5.76(-1.86%)
Feb 09, 2021 304.63 311.59 304.03 309.39 184,596 +4.37(+1.43%)
Feb 08, 2021 306.05 307.50 301.14 305.02 95,972 +6.19(+2.07%)
Feb 05, 2021 298.75 299.61 291.96 298.83 125,700 +2.60(+0.88%)
Feb 04, 2021 289.11 297.96 288.00 296.23 108,427 +4.37(+1.50%)
Feb 03, 2021 288.10 293.24 281.88 291.86 120,581 +3.86(+1.34%)
Feb 02, 2021 290.43 298.88 287.95 288.00 145,047 +0.82(+0.29%)
Feb 01, 2021 290.99 293.15 286.58 287.18 129,384 -0.13(-0.05%)
Jan 29, 2021 283.56 289.45 281.92 287.31 113,000 -1.06(-0.37%)
Jan 28, 2021 287.61 290.28 281.04 288.37 200,671 +1.71(+0.60%)
Jan 27, 2021 305.43 308.00 285.48 286.66 309,018 -24.41(-7.85%)
Jan 26, 2021 313.92 315.56 308.14 311.07 115,570 -3.09(-0.98%)
Jan 25, 2021 314.41 325.12 312.96 314.16 165,614 +0.62(+0.20%)
Jan 22, 2021 304.98 314.41 301.91 313.54 214,000 +10.64(+3.51%)
Jan 21, 2021 305.80 305.80 294.98 302.90 157,225 -1.57(-0.52%)
Jan 20, 2021 300.84 306.39 300.00 304.47 210,424 +6.37(+2.14%)
Jan 19, 2021 297.10 304.31 295.06 298.10 377,949 +4.21(+1.43%)
Jan 15, 2021 288.18 294.56 286.82 293.89 123,900 +6.03(+2.09%)
Jan 14, 2021 288.73 295.96 286.51 287.86 163,284 -1.82(-0.63%)
Jan 13, 2021 297.24 297.24 288.00 289.68 195,398 -6.14(-2.08%)
Jan 12, 2021 304.69 306.75 294.52 295.82 147,732 -8.20(-2.70%)
Jan 11, 2021 304.00 307.43 299.33 304.02 124,632 -3.05(-0.99%)
Jan 08, 2021 303.22 309.38 303.22 307.07 145,300 +3.64(+1.20%)
Jan 07, 2021 298.14 304.85 293.57 303.43 150,600 +7.31(+2.47%)
Jan 06, 2021 288.05 296.78 285.69 296.12 245,681 +6.27(+2.16%)
Jan 05, 2021 289.74 294.33 288.55 289.85 131,581 +0.43(+0.15%)
Jan 04, 2021 295.00 298.02 284.71 289.42 153,554 -3.91(-1.33%)
Dec 31, 2020 293.33 293.33 293.33 140,878 +4.25(+1.47%)
Dec 30, 2020 289.81 292.34 286.26 289.08 140,878 +0.22(+0.08%)
Dec 29, 2020 293.19 294.14 285.53 288.86 118,509 -3.36(-1.15%)
Dec 28, 2020 293.04 293.98 284.42 292.22 121,073 -0.13(-0.04%)
Dec 24, 2020 298.54 298.54 289.01 292.35 50,400 +2.51(+0.87%)
Dec 23, 2020 291.05 296.20 289.46 289.84 127,632 +0.93(+0.32%)
Dec 22, 2020 287.44 290.80 285.34 288.91 189,044 +2.22(+0.77%)
Dec 21, 2020 286.05 292.06 283.39 286.69 173,129 -3.11(-1.07%)
Dec 18, 2020 284.58 291.81 281.70 289.80 466,000 +8.56(+3.04%)
Dec 17, 2020 273.11 282.16 271.88 281.24 136,832 +9.98(+3.68%)
Dec 16, 2020 276.91 277.30 269.52 271.26 194,322 -3.73(-1.36%)
Dec 15, 2020 271.08 274.99 269.26 274.99 137,205 +5.02(+1.86%)
Dec 14, 2020 273.00 281.01 268.11 269.97 131,692 -0.32(-0.12%)
Dec 11, 2020 270.78 273.10 265.03 270.29 130,900 +0.48(+0.18%)
Dec 10, 2020 262.80 270.49 261.71 269.81 168,152 +7.41(+2.82%)
Dec 09, 2020 262.24 264.99 258.88 262.40 116,653 +0.88(+0.34%)
Dec 08, 2020 256.38 262.20 255.73 261.52 112,440 +5.78(+2.26%)
Dec 07, 2020 252.86 257.44 252.43 255.74 164,095 +2.10(+0.83%)
Dec 04, 2020 246.40 254.47 245.31 253.64 95,600 +8.03(+3.27%)
Dec 03, 2020 247.10 248.45 244.09 245.61 91,127 -1.82(-0.74%)
Dec 02, 2020 248.72 249.10 244.93 247.43 130,045 -0.86(-0.35%)
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.