Amedisys Inc (AMED) Historical Stock Data
84.47 ↑0.69 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMED is down -0.31% a day on average. There have been 14 days where Amedisys Inc closed green and 16 days where AMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.02 | 84.47 | ↑$0.45 (0.54%) | 82.15 | 84.87 | 2.38M |
| 2024-12-19 | 84.91 | 83.78 | ↓$1.13 (-1.33%) | 83.73 | 85.47 | 0.91M |
| 2024-12-18 | 85.25 | 84.97 | ↓$0.28 (-0.33%) | 84.97 | 85.55 | 578.04K |
| 2024-12-17 | 85.66 | 85.37 | ↓$0.29 (-0.34%) | 85.35 | 86.20 | 484.10K |
| 2024-12-16 | 85.67 | 85.82 | ↑$0.15 (0.18%) | 85.50 | 85.97 | 505.47K |
| 2024-12-13 | 85.63 | 85.68 | ↑$0.05 (0.06%) | 85.38 | 85.93 | 388.02K |
| 2024-12-12 | 85.50 | 85.60 | ↑$0.10 (0.12%) | 84.92 | 85.93 | 332.03K |
| 2024-12-11 | 85.53 | 85.53 | ↑$0.00 (0.00%) | 85.00 | 85.59 | 564.80K |
| 2024-12-10 | 85.52 | 85.53 | ↑$0.01 (0.01%) | 84.92 | 86.26 | 508.27K |
| 2024-12-09 | 85.38 | 85.58 | ↑$0.20 (0.23%) | 85.32 | 86.17 | 392.24K |
| 2024-12-06 | 84.87 | 86.03 | ↑$1.16 (1.37%) | 84.51 | 86.12 | 402.64K |
| 2024-12-05 | 84.99 | 84.78 | ↓$0.21 (-0.25%) | 84.25 | 86.00 | 890.08K |
| 2024-12-04 | 86.26 | 84.98 | ↓$1.28 (-1.48%) | 84.06 | 86.44 | 1.38M |
| 2024-12-03 | 90.00 | 86.27 | ↓$3.73 (-4.14%) | 85.84 | 90.00 | 2.13M |
| 2024-12-02 | 91.30 | 91.24 | ↓$0.06 (-0.07%) | 90.76 | 91.98 | 376.79K |
| 2024-11-29 | 90.76 | 91.41 | ↑$0.65 (0.72%) | 90.76 | 91.86 | 107.96K |
| 2024-11-27 | 91.33 | 91.23 | ↓$0.10 (-0.11%) | 90.91 | 91.48 | 113.95K |
| 2024-11-26 | 91.05 | 91.02 | ↓$0.03 (-0.03%) | 90.37 | 91.28 | 158.76K |
| 2024-11-25 | 90.75 | 90.97 | ↑$0.22 (0.24%) | 90.58 | 91.76 | 299.35K |
| 2024-11-22 | 90.20 | 90.64 | ↑$0.44 (0.49%) | 90.00 | 90.71 | 390.87K |
| 2024-11-21 | 90.00 | 90.16 | ↑$0.16 (0.18%) | 89.78 | 90.21 | 410.69K |
| 2024-11-20 | 89.76 | 90.00 | ↑$0.24 (0.27%) | 89.50 | 90.07 | 358.94K |
| 2024-11-19 | 89.22 | 90.00 | ↑$0.78 (0.87%) | 88.81 | 90.11 | 697.74K |
| 2024-11-18 | 90.22 | 89.45 | ↓$0.77 (-0.85%) | 88.98 | 90.22 | 496.37K |
| 2024-11-15 | 90.18 | 90.05 | ↓$0.13 (-0.14%) | 89.80 | 90.47 | 501.39K |
| 2024-11-14 | 90.77 | 90.29 | ↓$0.48 (-0.53%) | 90.17 | 91.07 | 363.63K |
| 2024-11-13 | 90.99 | 90.49 | ↓$0.50 (-0.55%) | 89.83 | 91.90 | 0.97M |
| 2024-11-12 | 91.15 | 91.00 | ↓$0.15 (-0.16%) | 90.57 | 92.20 | 2.34M |
| 2024-11-11 | 96.66 | 92.68 | ↓$3.98 (-4.12%) | 90.56 | 96.95 | 1.70M |
| 2024-11-08 | 96.80 | 96.71 | ↓$0.09 (-0.09%) | 95.71 | 96.95 | 547.38K |
Create an account or log in to view more rows.
$AMED what happen
$AMED red day ahead
$AMED see you on the moon
$AMED to the moon!!! lfG
$AMED Love this stock.
Light taps
$AMED happy weekend!
$AMED red day ahead
$AMED to the moon
$AMED holy fuck
$AMED pre mkt is meaningless