Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Amedisys Inc (AMED)
Amedisys Inc (AMED) Historical

AMED Amedisys Inc

92.80

0.16 (0.17%)

Jan 24 2025 - Closed

Delayed by 15 minutes

AMED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	92.80	0.72	0.78%	92.25	92.86	92.25	269,072
Jan 23 2025	92.08	0.00	0.00%	92.08	92.08	92.08	0
Jan 22 2025	92.08	-0.10	-0.11%	91.90	92.45	91.90	135,359
Jan 21 2025	92.18	0.27	0.29%	92.00	92.64	92.00	697,082
Jan 17 2025	91.91	-0.07	-0.08%	91.90	92.31	91.90	183,961
Jan 16 2025	91.98	0.12	0.13%	92.00	92.135	91.555	327,978
Jan 15 2025	91.86	-0.12	-0.13%	92.00	92.37	91.615	361,192
Jan 14 2025	91.98	0.01	0.01%	92.00	92.10	91.53	369,928
Jan 13 2025	91.97	0.07	0.08%	91.68	92.2675	91.68	447,238
Jan 10 2025	91.90	-0.26	-0.28%	92.16	92.42	91.90	542,691
Jan 08 2025	92.16	0.23	0.25%	90.87	92.29	90.87	542,177
Jan 07 2025	91.93	0.14	0.15%	91.63	92.30	91.63	280,069
Jan 06 2025	91.79	0.51	0.56%	91.04	92.00	91.00	444,531
Jan 03 2025	91.28	0.38	0.42%	90.90	91.32	90.865	343,617
Jan 02 2025	90.90	0.11	0.12%	90.50	91.22	90.245	219,931
Dec 31 2024	90.79	0.30	0.33%	90.78	91.025	90.495	298,354
Dec 30 2024	90.49	0.53	0.59%	89.60	90.9061	89.60	625,067
Dec 27 2024	89.96	4.01	4.67%	89.50	90.10	89.34	2,013,218
Dec 26 2024	85.95	0.80	0.94%	85.08	85.97	84.62	270,937
Dec 24 2024	85.15	0.08	0.09%	85.10	85.20	84.43	191,123
Dec 23 2024	85.07	0.60	0.71%	84.12	85.4128	84.08	277,706
Dec 20 2024	84.47	0.69	0.82%	84.02	84.87	82.15	2,375,039
Dec 19 2024	83.78	-1.19	-1.40%	84.91	85.47	83.73	910,801
Dec 18 2024	84.97	-0.40	-0.47%	85.25	85.55	84.9675	578,043
Dec 17 2024	85.37	-0.45	-0.52%	85.66	86.20	85.35	484,096
Dec 16 2024	85.82	0.14	0.16%	85.67	85.9675	85.50	505,467
Dec 13 2024	85.68	0.08	0.09%	85.63	85.93	85.375	388,021
Dec 12 2024	85.60	0.06	0.08%	85.50	85.93	84.92	332,029
Dec 11 2024	85.535	0.00	0.01%	85.53	85.59	85.00	564,803
Dec 10 2024	85.53	-0.05	-0.06%	85.52	86.26	84.915	508,274
Dec 09 2024	85.58	-0.45	-0.52%	85.38	86.17	85.32	392,238
Dec 06 2024	86.03	1.25	1.47%	84.87	86.12	84.51	402,512
Dec 05 2024	84.78	-0.20	-0.24%	84.99	86.00	84.25	932,076
Dec 04 2024	84.98	-1.29	-1.50%	86.26	86.44	84.06	1,379,803
Dec 03 2024	86.27	-4.97	-5.45%	90.00	90.00	85.84	2,132,764
Dec 02 2024	91.24	-0.17	-0.19%	91.30	91.98	90.76	376,793
Nov 29 2024	91.41	0.18	0.20%	90.76	91.86	90.56	107,958
Nov 27 2024	91.23	0.21	0.23%	91.33	91.48	90.91	113,954
Nov 26 2024	91.02	0.05	0.05%	91.05	91.28	90.365	158,760
Nov 25 2024	90.97	0.33	0.36%	90.64	91.76	90.58	298,811
Nov 22 2024	90.64	0.48	0.53%	90.20	90.71	90.00	390,868
Nov 21 2024	90.16	0.19	0.21%	90.00	90.21	89.78	410,689
Nov 20 2024	89.975	-0.03	-0.03%	89.76	90.07	89.50	358,970
Nov 19 2024	90.00	0.55	0.61%	89.22	90.11	88.8056	697,737
Nov 18 2024	89.45	-0.60	-0.67%	90.22	90.22	88.98	496,373
Nov 15 2024	90.05	-0.24	-0.27%	90.18	90.47	89.80	501,387
Nov 14 2024	90.29	-0.20	-0.22%	90.77	91.065	90.17	363,631
Nov 13 2024	90.49	-0.51	-0.56%	90.99	91.90	89.83	975,542
Nov 12 2024	91.00	-1.68	-1.81%	91.15	92.20	90.57	2,343,449
Nov 11 2024	92.68	-4.03	-4.17%	96.66	96.95	90.56	1,697,888
Nov 08 2024	96.71	-0.09	-0.09%	96.80	96.949	95.71	547,375
Nov 07 2024	96.80	-0.91	-0.93%	97.61	97.61	96.68	523,757
Nov 06 2024	97.71	1.75	1.82%	96.72	97.885	96.5775	805,210
Nov 05 2024	95.96	0.57	0.60%	95.19	95.97	95.17	302,700
Nov 04 2024	95.39	-0.10	-0.10%	95.49	95.58	95.1101	306,293
Nov 01 2024	95.49	0.89	0.94%	94.35	95.65	94.35	326,689
Oct 31 2024	94.60	-0.65	-0.68%	95.18	95.60	94.54	464,843
Oct 30 2024	95.25	-0.08	-0.08%	95.21	95.825	95.14	453,037
Oct 29 2024	95.33	-0.16	-0.17%	95.69	95.96	95.20	273,041
Oct 28 2024	95.49	-1.73	-1.78%	95.00	96.54	94.74	1,512,246

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions