AMED - Amedisys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019131.84136.06131.51135.43135.43696,400
Sep 19, 2019133.28134.47131.96132.09132.09256,700
Sep 18, 2019132.08132.86130.06132.77132.77246,800
Sep 17, 2019131.18133.74131.18132.38132.38256,900
Sep 16, 2019131.79132.87129.53130.93130.93297,700
Sep 13, 2019132.01134.17131.42132.75132.75220,700
Sep 12, 2019135.22135.72130.95131.65131.65384,200
Sep 11, 2019133.73135.41132.72134.76134.76269,700
Sep 10, 2019129.11133.92127.21133.49133.49242,700
Sep 09, 2019134.79135.19129.47129.93129.93368,100
Sep 06, 2019131.87136.76131.84135.01135.01351,100
Sep 05, 2019132.65133.24130.02131.55131.55186,400
Sep 04, 2019130.37131.95129.70131.48131.48271,700
Sep 03, 2019128.38130.00127.08129.46129.46185,000
Aug 30, 2019129.97130.75128.57128.71128.71188,400
Aug 29, 2019129.22130.80128.69129.25129.25169,400
Aug 28, 2019126.06128.07122.00127.36127.36197,500
Aug 27, 2019130.35131.29126.34126.44126.44185,300
Aug 26, 2019131.02131.24129.03130.09130.09182,300
Aug 23, 2019132.82133.48129.72130.26130.26257,000
Aug 22, 2019134.60134.60132.36133.01133.01136,100
Aug 21, 2019132.49134.15132.40133.90133.90220,700
Aug 20, 2019132.65133.30131.25131.62131.62154,600
Aug 19, 2019134.31134.69132.42132.56132.56199,800
Aug 16, 2019130.53133.59130.01133.02133.02130,000
Aug 15, 2019131.97132.02129.63129.88129.88169,100
Aug 14, 2019132.49133.07131.49131.62131.62161,400
Aug 13, 2019130.91134.72130.61134.64134.64188,200
Aug 12, 2019134.66134.66130.99131.11131.11305,700
Aug 09, 2019135.25136.77134.46135.63135.63186,900
Aug 08, 2019133.10136.50132.69135.99135.99392,000
Aug 07, 2019131.57134.03130.62133.08133.08254,300
Aug 06, 2019130.62133.09130.20132.82132.82451,000
Aug 05, 2019130.11133.11128.19130.83130.83569,300
Aug 02, 2019133.78136.74133.20135.01135.01419,400
Aug 01, 2019141.59141.98133.11135.06135.06696,300
Jul 31, 2019137.95140.23136.52137.89137.89496,600
Jul 30, 2019136.30137.72135.19137.68137.68397,800
Jul 29, 2019135.44137.22134.09137.05137.05464,900
Jul 26, 2019132.88136.11132.08135.83135.83371,400
Jul 25, 2019129.98133.48128.32132.41132.41477,100
Jul 24, 2019127.63130.31126.07130.16130.16235,300
Jul 23, 2019126.60128.49124.63128.09128.09224,000
Jul 22, 2019127.72128.99125.51126.21126.21354,000
Jul 19, 2019127.28128.11126.13127.75127.75235,300
Jul 18, 2019125.87130.00125.77127.56127.56393,600
Jul 17, 2019123.60126.70122.76126.07126.07378,200
Jul 16, 2019124.33125.42123.62123.79123.79436,600
Jul 15, 2019123.40127.56123.16124.10124.10385,900
Jul 12, 2019122.58123.38121.39123.00123.00302,500
Jul 11, 2019121.91124.00120.77123.00123.00438,500
Jul 10, 2019121.14122.21120.15120.79120.79214,600
Jul 09, 2019121.93123.39118.79120.58120.58221,900
Jul 08, 2019121.96123.22120.95122.71122.71258,800
Jul 05, 2019118.95122.28118.95122.01122.01231,500
Jul 03, 2019119.76121.76119.59120.06120.06148,200
Jul 02, 2019117.88120.18115.41119.57119.57216,600
Jul 01, 2019122.33122.33116.68117.97117.97298,900
Jun 28, 2019119.63122.85118.98121.41121.411,159,700
Jun 27, 2019119.00120.47118.55119.67119.67254,300
Jun 26, 2019122.43123.33118.59118.70118.70221,200
Jun 25, 2019122.52123.07121.04121.51121.51209,100
Jun 24, 2019122.66123.01120.88121.92121.92267,700
Jun 21, 2019119.93123.25118.70123.07123.07555,100
Jun 20, 2019121.64122.84118.24120.65120.65338,300
Jun 19, 2019120.46121.56119.84121.42121.42215,800
Jun 18, 2019119.75121.69119.17120.71120.71203,400
Jun 17, 2019118.78120.74118.78119.53119.53236,100
Jun 14, 2019118.30119.64118.06118.47118.47190,900
Jun 13, 2019118.21119.02117.30118.65118.65317,700
Jun 12, 2019116.92118.62115.19118.04118.04306,200
Jun 11, 2019118.35118.63115.27117.60117.60559,600
Jun 10, 2019115.99118.98115.94117.41117.41236,800
Jun 07, 2019113.52116.08113.00115.72115.72345,400
Jun 06, 2019114.67115.92113.07113.33113.33302,100
Jun 05, 2019114.65115.56113.68114.43114.43325,000
Jun 04, 2019111.77114.14110.92113.49113.49337,200
Jun 03, 2019112.11113.46108.66110.63110.63449,400
May 31, 2019110.70112.69110.70112.31112.31423,200
May 30, 2019108.99113.69108.41112.34112.34503,300
May 29, 2019109.85110.91108.10108.77108.77371,500
May 28, 2019109.81112.22109.34110.80110.80427,000
May 24, 2019108.01110.54107.17110.07110.07262,800
May 23, 2019109.93110.80107.22108.08108.08308,200
May 22, 2019111.12113.44109.66110.82110.82189,300
May 21, 2019110.17113.34109.58111.60111.60321,200
May 20, 2019108.12110.13106.65109.22109.22432,200
May 17, 2019110.46113.61107.54108.34108.34456,200
May 16, 2019111.01113.85110.92112.23112.23280,700
May 15, 2019110.55112.26109.21110.88110.88565,900
May 14, 2019112.70113.59109.72110.75110.75416,900
May 13, 2019113.34113.89111.59112.52112.52410,300
May 10, 2019116.14117.00112.85115.80115.80246,600
May 09, 2019114.57117.06113.44116.59116.59317,100
May 08, 2019117.40118.16115.75116.22116.22287,700
May 07, 2019117.87119.52116.22117.64117.64403,000
May 06, 2019115.49120.12115.49119.10119.10499,600
May 03, 2019120.87120.87115.44117.68117.68787,000
May 02, 2019122.19123.07111.68120.62120.622,767,200
May 01, 2019128.70129.73115.83119.88119.882,219,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...