Canada markets open in 6 hours 6 minutes

Amedisys, Inc. (AMED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.05-0.11 (-0.12%)
At close: 04:00PM EDT
90.78 -0.27 (-0.30%)
After hours: 04:45PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 08, 202494.0194.2593.7193.9393.93215,300
Jan 05, 202494.3394.4693.5194.2094.20414,700
Jan 04, 202494.3694.4994.0594.2894.28190,900
Jan 03, 202494.8294.9794.3694.5194.51212,100
Jan 02, 202495.0595.5994.3794.9794.97330,400
Dec 29, 202395.1095.1794.2495.0695.06177,900
Dec 28, 202395.1195.6194.9995.0495.04103,100
Dec 27, 202395.2495.4194.9695.2795.27224,800
Dec 26, 202395.3595.9494.9995.1495.14188,000
Dec 22, 202395.6296.1695.0295.4995.4974,000
Dec 21, 202395.2095.9895.0495.5495.54172,100
Dec 20, 202395.7095.7595.0095.0395.03351,300
Dec 19, 202394.8496.4494.8095.9095.90446,000
Dec 18, 202394.5695.2194.3694.8494.84361,300
Dec 15, 202394.9995.0894.5594.5594.55761,500
Dec 14, 202395.0995.2594.7594.9994.991,136,700
Dec 13, 202394.6295.1094.4195.0395.03593,000
Dec 12, 202394.0095.0993.9994.5394.53986,400
Dec 11, 202393.5494.0093.5493.8593.85192,100
Dec 08, 202393.8094.1793.4193.7093.70237,000
Dec 07, 202393.5794.3093.3993.7393.73685,700
Dec 06, 202393.5093.9293.4593.8593.85240,300
Dec 05, 202393.2393.6593.2393.5793.57315,500
Dec 04, 202393.0194.0093.0193.5593.55302,100
Dec 01, 202393.6293.8692.9993.0493.04263,400
Nov 30, 202393.9094.0093.2593.5893.58328,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...