UK markets close in 3 hours 32 minutes

Amedisys, Inc. (AMED)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.05+0.21 (+0.23%)
At close: 04:00PM EDT
92.05 0.00 (0.00%)
After hours: 04:27PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202491.7092.3091.2892.0592.05222,100
29 Apr 202492.1292.5291.7591.8491.84235,100
26 Apr 202491.0091.8891.0091.7991.79144,500
25 Apr 202490.9091.6190.2691.1691.16236,300
24 Apr 202490.9891.1590.8091.0591.0581,700
23 Apr 202491.4991.8091.1391.1691.16102,900
22 Apr 202490.7291.6690.5491.2491.24159,400
19 Apr 202490.7090.9890.3490.4090.40384,900
18 Apr 202491.1891.4890.7590.7890.78223,300
17 Apr 202491.3191.7990.7790.9690.96307,100
16 Apr 202491.6492.0990.7991.2591.25403,700
15 Apr 202491.8592.0090.8391.3591.35214,400
12 Apr 202492.2592.5191.6591.9091.90157,100
11 Apr 202492.2092.4891.9792.2792.27108,600
10 Apr 202492.7093.0091.8592.2792.27189,000
09 Apr 202492.7293.1792.4092.7192.7196,300
08 Apr 202492.5392.7992.2192.3892.38273,500
05 Apr 202492.8093.0492.4092.7092.70209,800
04 Apr 202492.5292.8492.3092.8092.80142,700
03 Apr 202492.5092.8792.1992.6292.62203,400
02 Apr 202492.3092.5691.9592.4692.46235,100
01 Apr 202492.3892.4791.9792.4292.42212,900
28 Mar 202492.9292.9292.1192.1692.16323,800
27 Mar 202492.3792.7692.1092.4692.46200,600
26 Mar 202492.0092.3691.7592.2992.29367,200
25 Mar 202492.5092.9792.1192.1692.16360,000
22 Mar 202492.4692.7092.1192.1592.15300,200
21 Mar 202492.5092.5491.9292.1592.15347,900
20 Mar 202492.0092.4690.1092.1792.17673,400
19 Mar 202493.6493.9292.5492.8092.80270,600
18 Mar 202493.1493.7292.8793.4493.44284,500
15 Mar 202492.4793.3992.4793.2193.21442,200
14 Mar 202493.0993.5492.6092.7892.78261,800
13 Mar 202493.0793.6992.9093.2593.25298,300
12 Mar 202493.1393.6593.0593.1493.14145,900
11 Mar 202493.1593.4092.7793.3193.31177,600
08 Mar 202492.9993.6092.6193.1293.12147,600
07 Mar 202493.0093.4292.8993.1093.10211,200
06 Mar 202492.9093.1292.7593.0293.02285,800
05 Mar 202493.3293.6492.4192.8492.84405,200
04 Mar 202493.3793.3792.6492.9792.97532,800
01 Mar 202493.1893.8092.7693.3493.34392,200
29 Feb 202493.4993.4992.7993.0293.02493,300
28 Feb 202492.8993.7292.4893.5493.54783,900
27 Feb 202494.0494.5590.6693.1493.14801,300
26 Feb 202494.3994.5394.0394.1994.19142,800
23 Feb 202494.9094.9093.9494.4294.42173,300
22 Feb 202493.5694.9293.0594.5094.50445,300
21 Feb 202493.3293.7593.2593.6193.61383,600
20 Feb 202493.4493.7493.0293.6993.69145,300
16 Feb 202493.5194.0093.1593.3493.34321,900
15 Feb 202493.3093.9393.1493.7793.77114,000
14 Feb 202493.9694.1093.1693.2093.20231,600
13 Feb 202493.8094.0193.1593.6193.61283,700
12 Feb 202493.3994.0593.1294.0394.03180,100
09 Feb 202494.2394.2393.6493.6893.68201,700
08 Feb 202494.0094.1093.7393.9193.91189,600
07 Feb 202493.8094.0593.0293.9593.95214,200
06 Feb 202493.6594.1692.7393.4093.40378,600
05 Feb 202494.3694.6493.5093.6593.65211,100
02 Feb 202494.3094.8093.8794.6794.67158,700
01 Feb 202493.9894.6793.9094.3994.39325,300
31 Jan 202495.0095.0094.1194.2794.27275,500
30 Jan 202495.4995.4994.7195.0295.02136,900
29 Jan 202494.5795.2594.5295.2495.24241,800
26 Jan 202494.1795.1694.0794.8994.89365,500
25 Jan 202494.9094.9093.9894.3094.30317,200
24 Jan 202494.6095.0294.2094.9594.95176,600
23 Jan 202495.3895.3894.4194.7594.75104,700
22 Jan 202494.7795.3594.6294.7994.79339,900
19 Jan 202495.0295.2394.2594.7794.77222,400
18 Jan 202494.6694.9594.4094.9594.95186,800
17 Jan 202494.6894.9794.3994.6994.69218,300
16 Jan 202493.9795.4993.9095.1095.10341,100
12 Jan 202493.8994.3593.3594.2894.28223,300
11 Jan 202493.7993.7993.2593.6293.62546,900
10 Jan 202493.5394.0893.3893.6293.62291,700
09 Jan 202493.7493.8993.4293.6193.61331,600
08 Jan 202494.0194.2593.7193.9393.93215,300
05 Jan 202494.3394.4693.5194.2094.20414,700
04 Jan 202494.3694.4994.0594.2894.28190,900
03 Jan 202494.8294.9794.3694.5194.51212,100
02 Jan 202495.0595.5994.3794.9794.97330,400
29 Dec 202395.1095.1794.2495.0695.06177,900
28 Dec 202395.1195.6194.9995.0495.04103,100
27 Dec 202395.2495.4194.9695.2795.27224,800
26 Dec 202395.3595.9494.9995.1495.14188,000
22 Dec 202395.6296.1695.0295.4995.4974,000
21 Dec 202395.2095.9895.0495.5495.54172,100
20 Dec 202395.7095.7595.0095.0395.03351,300
19 Dec 202394.8496.4494.8095.9095.90446,000
18 Dec 202394.5695.2194.3694.8494.84361,300
15 Dec 202394.9995.0894.5594.5594.55761,500
14 Dec 202395.0995.2594.7594.9994.991,136,700
13 Dec 202394.6295.1094.4195.0395.03593,000
12 Dec 202394.0095.0993.9994.5394.53986,400
11 Dec 202393.5494.0093.5493.8593.85192,100
08 Dec 202393.8094.1793.4193.7093.70237,000
07 Dec 202393.5794.3093.3993.7393.73685,700
06 Dec 202393.5093.9293.4593.8593.85240,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...