Canada markets closed

Amedisys, Inc. (AMED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.15-4.86 (-5.06%)
At close: 04:00PM EDT
91.25 +0.10 (+0.11%)
After hours: 04:57PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202492.9092.9089.5591.1591.151,319,500
May 30, 202495.8096.0495.3596.0196.01210,800
May 29, 202495.9295.9295.0395.6095.60510,000
May 28, 202496.0096.3995.3695.6095.60426,500
May 24, 202496.3597.3695.5496.2396.23663,500
May 23, 202496.4096.6296.0396.2096.20192,400
May 22, 202496.2096.8096.0396.7796.77249,900
May 21, 202495.8596.6095.8596.2196.21249,900
May 20, 202494.4396.1494.1296.1396.13436,900
May 17, 202495.0195.3594.2994.4394.43196,800
May 16, 202495.2195.7494.8094.9594.95192,000
May 15, 202495.8096.1895.1795.4995.49142,100
May 14, 202495.0095.7295.0095.7195.71270,200
May 13, 202495.7096.0695.1395.4095.40142,800
May 10, 202494.4495.5194.2595.5095.50297,300
May 09, 202494.0094.5593.9294.5594.55462,700
May 08, 202492.5095.4592.5094.0894.08522,200
May 07, 202492.3492.6892.0192.3692.36341,100
May 06, 202492.4192.6792.0292.3492.34146,300
May 03, 202492.4392.6891.8692.0892.08246,600
May 02, 202491.8092.5191.6592.4392.43196,900
May 01, 202491.6592.5091.5091.8991.89222,000
Apr 30, 202491.7092.3091.2892.0592.05222,100
Apr 29, 202492.1292.5291.7591.8491.84235,100
Apr 26, 202491.0091.8891.0091.7991.79144,500
Apr 25, 202490.9091.6190.2691.1691.16236,300
Apr 24, 202490.9891.1590.8091.0591.0581,700
Apr 23, 202491.4991.8091.1391.1691.16102,900
Apr 22, 202490.7291.6690.5491.2491.24159,400
Apr 19, 202490.7090.9890.3490.4090.40384,900
Apr 18, 202491.1891.4890.7590.7890.78223,300
Apr 17, 202491.3191.7990.7790.9690.96307,100
Apr 16, 202491.6492.0990.7991.2591.25403,700
Apr 15, 202491.8592.0090.8391.3591.35214,400
Apr 12, 202492.2592.5191.6591.9091.90157,100
Apr 11, 202492.2092.4891.9792.2792.27108,600
Apr 10, 202492.7093.0091.8592.2792.27189,000
Apr 09, 202492.7293.1792.4092.7192.7196,300
Apr 08, 202492.5392.7992.2192.3892.38273,500
Apr 05, 202492.8093.0492.4092.7092.70209,800
Apr 04, 202492.5292.8492.3092.8092.80142,700
Apr 03, 202492.5092.8792.1992.6292.62203,400
Apr 02, 202492.3092.5691.9592.4692.46235,100
Apr 01, 202492.3892.4791.9792.4292.42212,900
Mar 28, 202492.9292.9292.1192.1692.16323,800
Mar 27, 202492.3792.7692.1092.4692.46200,600
Mar 26, 202492.0092.3691.7592.2992.29367,200
Mar 25, 202492.5092.9792.1192.1692.16360,000
Mar 22, 202492.4692.7092.1192.1592.15300,200
Mar 21, 202492.5092.5491.9292.1592.15347,900
Mar 20, 202492.0092.4690.1092.1792.17673,400
Mar 19, 202493.6493.9292.5492.8092.80270,600
Mar 18, 202493.1493.7292.8793.4493.44284,500
Mar 15, 202492.4793.3992.4793.2193.21442,200
Mar 14, 202493.0993.5492.6092.7892.78261,800
Mar 13, 202493.0793.6992.9093.2593.25298,300
Mar 12, 202493.1393.6593.0593.1493.14145,900
Mar 11, 202493.1593.4092.7793.3193.31177,600
Mar 08, 202492.9993.6092.6193.1293.12147,600
Mar 07, 202493.0093.4292.8993.1093.10211,200
Mar 06, 202492.9093.1292.7593.0293.02285,800
Mar 05, 202493.3293.6492.4192.8492.84405,200
Mar 04, 202493.3793.3792.6492.9792.97532,800
Mar 01, 202493.1893.8092.7693.3493.34392,200
Feb 29, 202493.4993.4992.7993.0293.02493,300
Feb 28, 202492.8993.7292.4893.5493.54783,900
Feb 27, 202494.0494.5590.6693.1493.14801,300
Feb 26, 202494.3994.5394.0394.1994.19142,800
Feb 23, 202494.9094.9093.9494.4294.42173,300
Feb 22, 202493.5694.9293.0594.5094.50445,300
Feb 21, 202493.3293.7593.2593.6193.61383,600
Feb 20, 202493.4493.7493.0293.6993.69145,300
Feb 16, 202493.5194.0093.1593.3493.34321,900
Feb 15, 202493.3093.9393.1493.7793.77114,000
Feb 14, 202493.9694.1093.1693.2093.20231,600
Feb 13, 202493.8094.0193.1593.6193.61283,700
Feb 12, 202493.3994.0593.1294.0394.03180,100
Feb 09, 202494.2394.2393.6493.6893.68201,700
Feb 08, 202494.0094.1093.7393.9193.91189,600
Feb 07, 202493.8094.0593.0293.9593.95214,200
Feb 06, 202493.6594.1692.7393.4093.40378,600
Feb 05, 202494.3694.6493.5093.6593.65211,100
Feb 02, 202494.3094.8093.8794.6794.67158,700
Feb 01, 202493.9894.6793.9094.3994.39325,300
Jan 31, 202495.0095.0094.1194.2794.27275,500
Jan 30, 202495.4995.4994.7195.0295.02136,900
Jan 29, 202494.5795.2594.5295.2495.24241,800
Jan 26, 202494.1795.1694.0794.8994.89365,500
Jan 25, 202494.9094.9093.9894.3094.30317,200
Jan 24, 202494.6095.0294.2094.9594.95176,600
Jan 23, 202495.3895.3894.4194.7594.75104,700
Jan 22, 202494.7795.3594.6294.7994.79339,900
Jan 19, 202495.0295.2394.2594.7794.77222,400
Jan 18, 202494.6694.9594.4094.9594.95186,800
Jan 17, 202494.6894.9794.3994.6994.69218,300
Jan 16, 202493.9795.4993.9095.1095.10341,100
Jan 12, 202493.8994.3593.3594.2894.28223,300
Jan 11, 202493.7993.7993.2593.6293.62546,900
Jan 10, 202493.5394.0893.3893.6293.62291,700
Jan 09, 202493.7493.8993.4293.6193.61331,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...