AMED

Historical Stock Prices

$30.17
*  
0.73
2.36%
Get AMED Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading AMED now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 30.99 31.266 30.09 30.17 257,078
02/26/2015 29.61 30.94 29.58 30.9 291,586
02/25/2015 28.72 29.66 28.25 29.61 255,273
02/24/2015 29.29 29.445 28.55 28.77 133,541
02/23/2015 28.52 29.35 28.3601 29.17 149,341
02/20/2015 28.56 28.86 28.35 28.69 153,844
02/19/2015 28.94 29.14 28.46 28.51 76,246
02/18/2015 28.39 29 28.21 28.94 108,886
02/17/2015 28.72 28.95 28.29 28.52 110,947
02/13/2015 28.39 28.76 27.91 28.62 179,139
02/12/2015 28.95 29.4 28.35 28.46 150,571
02/11/2015 28.5 29.28 28.29 28.89 127,404
02/10/2015 28.37 28.72 28.17 28.51 163,937
02/09/2015 28.1 28.63 28 28.27 144,178
02/06/2015 28.38 28.66 28.04 28.3 149,468
02/05/2015 27.99 28.47 27.94 28.31 131,452
02/04/2015 27.7 28.2 27.44 27.96 159,454
02/03/2015 27.9 28.26 27.61 27.76 150,550
02/02/2015 28.34 28.34 27.52 27.92 192,741
01/30/2015 28.62 28.86 28.1 28.18 376,182
01/29/2015 29 29.07 28.02 28.86 216,527
01/28/2015 29.16 30.02 28.86 29.06 242,498
01/27/2015 28.8 29.15 28.59 29 122,578
01/26/2015 28.75 29.06 28.57 29.05 119,978
01/23/2015 28.99 29.17 28.42 28.68 127,247
01/22/2015 28.21 29.08 27.91 28.99 156,140
01/21/2015 28 28.3899 27.68 27.95 183,001
01/20/2015 28.26 28.42 27.99 28.14 202,259
01/16/2015 27.63 28.34 27.46 28.26 148,930
01/15/2015 28.74 28.99 27.37 27.735 225,730
01/14/2015 27.48 28.615 27.14 28.57 221,536
01/13/2015 28.22 28.58 27.51 27.88 269,681
01/12/2015 27.95 28.48 27.82 27.96 156,865
01/09/2015 28.52 29.04 28.03 28.11 256,359
01/08/2015 27.86 28.46 27.72 28.41 318,879
01/07/2015 27.71 27.84 27.17 27.6 191,077
01/06/2015 28.06 28.34 27.111 27.56 245,562
01/05/2015 28.81 28.81 27.76 28.04 319,299
01/02/2015 29.41 29.99 28.46 28.94 182,571
12/31/2014 30.17 30.479 29.25 29.35 325,771
12/30/2014 29.62 30.19 29.52 30.07 203,621
12/29/2014 29.45 29.88 29.43 29.62 190,893
12/26/2014 29.07 29.83 29.07 29.54 191,129
12/24/2014 29.14 29.14 28.96 28.97 142,438
12/23/2014 29.06 29.16 28.59 29.05 257,546
12/22/2014 27.86 29.15 27.38 28.95 453,944
12/19/2014 27.85 28.6 27.4418 27.91 746,806
12/18/2014 28 28.48 27.68 27.88 212,378
12/17/2014 26.59 27.7 26.21 27.67 241,750
12/16/2014 26.58 27.19 26.34 26.65 204,207
12/15/2014 26.87 27.39 26.12 26.56 265,712
12/12/2014 26.83 27.415 26.56 26.81 288,581
12/11/2014 26.92 27.85 26.92 27.13 275,650
12/10/2014 27.05 27.29 26.48 26.84 372,456
12/09/2014 25.96 27.12 25.662 27.12 334,402
12/08/2014 26.08 27.07 25.7742 26.17 275,629
12/05/2014 25.99 26.68 25.99 26.19 194,412
12/04/2014 26.26 26.34 25.78 25.96 265,023
12/03/2014 26.09 26.71 25.85 26.41 265,348
12/02/2014 25.98 26.31 25.71 26.11 307,348
12/01/2014 26.09 26.15 25.57 25.61 305,691
11/28/2014 25.82 26.245 25.38 25.42 79,915
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?