U.S. markets open in 14 minutes

Amedisys, Inc. (AMED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
264.00+5.73 (+2.22%)
At close: 4:00PM EDT
264.00 0.00 (0.00%)
Pre-Market: 09:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2021259.24265.01257.04264.00264.00186,800
Jul 22, 2021257.02258.93255.04258.27258.27134,300
Jul 21, 2021259.81260.40255.80256.15256.15160,800
Jul 20, 2021255.15262.09255.06258.98258.98295,900
Jul 19, 2021257.06257.78254.12254.97254.97139,600
Jul 16, 2021258.30259.82256.73258.44258.44168,700
Jul 15, 2021255.36257.71253.29256.50256.50278,100
Jul 14, 2021265.43265.43255.82256.69256.69152,700
Jul 13, 2021269.00270.23263.96264.19264.19132,400
Jul 12, 2021270.47271.32267.19268.51268.51229,100
Jul 09, 2021270.84271.35268.84269.93269.93206,000
Jul 08, 2021266.41272.86262.73270.32270.32272,800
Jul 07, 2021270.22276.21268.21269.37269.37423,500
Jul 06, 2021263.82270.91263.06269.65269.65320,500
Jul 02, 2021261.99264.94259.37264.66264.66319,700
Jul 01, 2021247.19264.33246.79261.33261.33692,900
Jun 30, 2021247.70247.89243.21244.93244.93191,000
Jun 29, 2021253.28254.41246.51247.12247.12199,300
Jun 28, 2021250.51256.07249.42253.28253.28209,000
Jun 25, 2021245.09255.24244.10249.72249.72388,500
Jun 24, 2021244.12249.48240.57243.45243.45199,600
Jun 23, 2021247.64249.10243.02243.96243.96214,900
Jun 22, 2021244.42247.62244.16246.11246.11214,900
Jun 21, 2021240.06246.12239.46245.44245.44174,200
Jun 18, 2021240.00242.24238.47238.97238.97386,500
Jun 17, 2021241.51243.72238.99241.26241.26249,000
Jun 16, 2021248.17248.45239.60242.57242.57570,100
Jun 15, 2021260.93262.61246.30246.91246.91340,800
Jun 14, 2021252.64259.93250.45259.63259.63242,100
Jun 11, 2021255.45257.10252.00252.93252.93137,400
Jun 10, 2021259.37260.34254.87255.60255.60150,200
Jun 09, 2021262.66263.63259.56259.66259.66141,900
Jun 08, 2021260.20261.92255.55261.31261.31149,900
Jun 07, 2021256.07260.06254.22258.00258.00162,400
Jun 04, 2021249.73257.15249.73255.61255.61221,900
Jun 03, 2021252.74253.71248.34249.08249.08162,200
Jun 02, 2021258.89259.89252.74253.74253.74137,600
Jun 01, 2021258.53259.89252.45258.12258.12135,600
May 28, 2021261.60263.66258.08258.37258.37123,200
May 27, 2021260.46261.86259.74260.79260.79167,200
May 26, 2021260.18264.00260.18261.57261.57165,700
May 25, 2021259.78261.85257.80259.78259.78172,700
May 24, 2021260.47261.36257.36258.90258.90180,100
May 21, 2021262.04262.48255.19258.96258.96268,700
May 20, 2021258.85261.24254.15260.68260.68130,200
May 19, 2021247.54257.55247.54257.54257.54106,000
May 18, 2021249.35253.58246.86250.55250.55211,400
May 17, 2021255.66261.83250.88251.29251.29105,600
May 14, 2021253.50258.20251.02256.97256.97140,500
May 13, 2021260.96261.60249.18250.55250.55175,100
May 12, 2021258.19261.73257.96260.00260.00160,800
May 11, 2021259.56263.07255.02260.03260.03132,300
May 10, 2021259.85266.64257.21261.73261.73252,200
May 07, 2021253.65263.20253.25260.13260.13286,900
May 06, 2021251.53257.56248.22252.78252.78247,600
May 05, 2021258.71258.71249.85251.73251.73291,900
May 04, 2021260.01261.42255.21259.16259.16192,300
May 03, 2021271.13271.28261.58262.23262.23319,800
Apr 30, 2021283.33284.59269.32269.85269.85259,200
Apr 29, 2021292.97292.97280.70285.71285.71303,800
Apr 28, 2021285.84291.78280.02284.98284.98163,300
Apr 27, 2021289.75291.74283.71285.02285.02202,200
Apr 26, 2021286.48289.12282.00288.50288.50154,400
Apr 23, 2021282.32286.46280.75284.57284.57109,900
Apr 22, 2021283.98286.76281.45282.92282.9279,100
Apr 21, 2021280.86286.76280.86285.05285.05115,800
Apr 20, 2021281.73285.88278.89281.04281.04162,400
Apr 19, 2021282.96283.43277.64281.03281.03150,100
Apr 16, 2021285.41288.21281.54282.96282.96163,700
Apr 15, 2021279.86283.99279.00283.99283.9970,100
Apr 14, 2021278.60283.33276.40276.83276.8391,500
Apr 13, 2021279.65282.16275.90280.39280.39125,100
Apr 12, 2021280.78282.79276.19276.84276.84149,300
Apr 09, 2021275.37284.82271.47283.09283.09175,500
Apr 08, 2021270.19274.61267.76273.55273.55236,700
Apr 07, 2021271.05274.03267.31267.73267.73227,700
Apr 06, 2021273.79277.39269.72270.27270.27212,400
Apr 05, 2021270.43274.73268.12274.31274.31189,700
Apr 01, 2021267.64272.08265.77269.46269.46226,800
Mar 31, 2021260.42267.31259.56264.79264.79475,000
Mar 30, 2021261.45263.20258.21260.16260.16132,400
Mar 29, 2021268.22274.36262.79263.36263.36161,400
Mar 26, 2021267.22271.16263.40271.16271.16214,400
Mar 25, 2021272.58275.71265.68267.77267.77266,800
Mar 24, 2021270.19275.22268.72274.11274.11256,100
Mar 23, 2021270.00272.53266.21269.20269.20168,500
Mar 22, 2021270.34272.08268.53270.37270.37221,200
Mar 19, 2021271.16274.60266.16269.00269.00439,100
Mar 18, 2021271.59274.08268.74269.00269.00278,600
Mar 17, 2021265.87273.89261.71270.00270.00338,700
Mar 16, 2021272.00272.71266.49267.25267.25198,000
Mar 15, 2021268.47273.75263.05270.74270.74263,200
Mar 12, 2021259.19266.76258.58266.30266.30134,700
Mar 11, 2021260.44262.40255.29261.84261.84152,000
Mar 10, 2021258.71259.97253.88255.87255.87244,800
Mar 09, 2021251.79262.35250.23255.68255.68371,500
Mar 08, 2021242.00251.10237.81244.43244.43475,900
Mar 05, 2021236.10242.32226.05241.25241.25319,200
Mar 04, 2021243.56246.00233.35236.62236.62309,000
Mar 03, 2021251.06251.06240.52241.62241.62246,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...