AMED - Amedisys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201752.7555.0552.0254.8554.85437,600
Dec 12, 201752.7153.4252.4452.6052.60183,500
Dec 11, 201754.0554.7752.2552.7152.71248,100
Dec 08, 201754.6855.9353.4953.8553.85428,600
Dec 07, 201752.8155.5952.8154.5354.53414,300
Dec 06, 201752.6053.8252.0052.9652.96573,800
Dec 05, 201753.9554.2952.6252.6552.65366,400
Dec 04, 201753.2556.0253.0554.1654.16669,100
Dec 01, 201753.8353.8951.4652.8752.87422,300
Nov 30, 201754.1354.3553.2354.0054.00508,500
Nov 29, 201752.4254.1652.4254.0654.06544,400
Nov 28, 201753.7154.3552.1252.5552.55603,400
Nov 27, 201756.1256.5053.4653.5453.54499,700
Nov 24, 201756.4456.6055.4256.1256.12243,300
Nov 22, 201755.6557.9155.6556.3756.37235,600
Nov 21, 201752.8655.0052.1954.9754.97493,800
Nov 20, 201755.0255.0252.6052.6852.68536,300
Nov 17, 201755.7655.9854.1955.0155.01500,000
Nov 16, 201757.4057.6953.4355.8555.85729,700
Nov 15, 201757.0457.3156.1556.2256.22265,700
Nov 14, 201756.2157.7855.8857.4157.41207,800
Nov 13, 201756.0256.7854.9956.3056.30259,800
Nov 10, 201756.5656.8056.0856.2556.25310,700
Nov 09, 201757.0057.4855.0156.3956.39641,500
Nov 08, 201757.2361.7857.2358.4958.49979,900
Nov 07, 201756.0056.0954.2955.1955.19495,900
Nov 06, 201754.3556.5054.3155.8355.83489,800
Nov 03, 201753.5054.8952.5454.8054.80531,300
Nov 02, 201751.9955.3951.3053.1553.151,917,300
Nov 01, 201747.8748.1445.6046.4546.45502,000
Oct 31, 201748.0548.7147.2348.1148.11268,900
Oct 30, 201750.5050.5047.8448.0448.04317,500
Oct 27, 201749.3550.3549.1050.2750.27363,800
Oct 26, 201749.4850.2749.1449.3549.35306,600
Oct 25, 201750.9951.4646.9549.4749.47690,900
Oct 24, 201749.8850.7349.1149.5449.54322,300
Oct 23, 201750.1950.3249.5749.7349.73229,600
Oct 20, 201749.9850.8947.0150.2750.27212,000
Oct 19, 201749.2549.7648.5049.6549.65261,200
Oct 18, 201748.7549.3447.7749.2549.25252,300
Oct 17, 201748.1348.8947.7848.5548.55227,200
Oct 16, 201747.5048.5747.3548.0148.01375,100
Oct 13, 201747.8048.1347.5647.8047.80323,200
Oct 12, 201748.6348.8447.2748.0048.00631,900
Oct 11, 201747.9048.9647.9048.6348.63437,200
Oct 10, 201748.9749.1447.4047.7747.77916,800
Oct 09, 201751.9051.9048.4848.9148.91585,800
Oct 06, 201753.3853.6552.4752.7552.75197,700
Oct 05, 201753.7454.1352.1753.4753.47230,400
Oct 04, 201754.3155.0053.3453.5053.50184,700
Oct 03, 201756.0456.0452.9054.1354.13778,100
Oct 02, 201756.1056.5955.3456.0456.04241,000
Sep 29, 201755.4556.2652.9755.9655.96243,000
Sep 28, 201754.4055.6653.7155.5855.58203,200
Sep 27, 201753.2954.9952.5354.6654.66338,100
Sep 26, 201753.0253.5952.6153.1353.13181,300
Sep 25, 201752.3554.4151.4152.8052.80306,600
Sep 22, 201751.2852.2551.1752.1152.11172,800
Sep 21, 201751.2451.7550.6251.3551.35113,100
Sep 20, 201750.1551.4950.1551.2351.23136,200
Sep 19, 201751.8053.9449.5550.3450.34200,100
Sep 18, 201752.1552.9451.8551.9051.90185,400
Sep 15, 201752.9953.8351.5952.0352.03454,300
Sep 14, 201751.3752.8751.1152.7852.78345,500
Sep 13, 201752.7052.8451.4851.6351.63393,500
Sep 12, 201752.5252.9351.9652.8852.88259,000
Sep 11, 201752.3553.1652.0152.3652.36283,400
Sep 08, 201751.8552.1951.4751.8551.85205,700
Sep 07, 201752.3253.0951.8752.0552.05310,800
Sep 06, 201752.3952.6151.4952.3252.32274,700
Sep 05, 201751.4852.6751.3852.3952.39269,500
Sep 01, 201752.2152.2150.9651.6351.63171,000
Aug 31, 201749.9752.7649.9752.2452.24360,000
Aug 30, 201749.7850.2349.1749.7649.76218,200
Aug 29, 201750.1150.2449.3949.7549.75204,700
Aug 28, 201749.8950.7849.5450.4850.48230,200
Aug 25, 201749.6950.4649.5049.7849.78343,000
Aug 24, 201749.8350.1449.3649.3849.38205,500
Aug 23, 201749.6750.4049.3549.8849.88167,700
Aug 22, 201750.3550.5850.0450.1350.13149,200
Aug 21, 201750.3850.4249.4250.1050.10276,900
Aug 18, 201749.0450.6048.5850.2550.25177,000
Aug 17, 201750.7650.8249.0949.1749.17276,900
Aug 16, 201749.6151.1549.2650.9650.96342,000
Aug 15, 201749.2249.5848.6449.3449.34190,800
Aug 14, 201749.0649.8048.9349.1249.12436,900
Aug 11, 201748.2949.3847.8748.8848.88352,000
Aug 10, 201748.2548.8647.5248.2348.23180,500
Aug 09, 201749.3749.8948.1348.4648.46308,000
Aug 08, 201748.9250.1648.7249.5049.50482,400
Aug 07, 201748.6949.0648.0949.0449.04419,400
Aug 04, 201747.3948.5846.7248.5648.56440,800
Aug 03, 201747.2147.6846.2747.0547.05452,400
Aug 02, 201747.3147.3946.0847.2747.27523,400
Aug 01, 201747.6647.7046.7347.3047.30425,100
Jul 31, 201746.6947.7246.5647.3647.36836,100
Jul 28, 201746.8047.3645.9246.6646.661,115,600
Jul 27, 201749.0051.1145.6746.9846.982,498,500
Jul 26, 201751.1451.5648.4148.6948.693,103,900
Jul 25, 201758.8359.8658.0059.4159.41241,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...