AMED

Historical Stock Prices

$13.78
*  
0.03
 negative 
0.22%
Get AMED Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.75 13.89 13.61 13.78 219,125
04/16/2014 13.78 13.88 13.58 13.75 242,340
04/15/2014 13.74 13.86 13.53 13.69 280,208
04/14/2014 14.02 14.09 13.56 13.74 197,946
04/11/2014 14.01 14.315 13.76 13.9 238,992
04/10/2014 14.69 14.78 14.09 14.18 218,725
04/09/2014 14.56 14.7799 14.31 14.74 231,055
04/08/2014 14.48 14.69 14.23 14.5 337,486
04/07/2014 14.65 14.7 14.21 14.5 365,517
04/04/2014 15.42 15.47 14.61 14.75 246,429
04/03/2014 15.62 15.66 15.16 15.34 287,138
04/02/2014 15.49 15.81 15.3 15.7 286,544
04/01/2014 14.95 15.54 14.95 15.5 409,173
03/31/2014 14.76 15.11 14.67 14.89 218,665
03/28/2014 14.72 15.375 14.71 14.73 358,068
03/27/2014 14.72 14.9 14.4 14.71 246,797
03/26/2014 15 15.2799 14.69 14.69 320,759
03/25/2014 14.93 15.15 14.66 14.9 230,134
03/24/2014 14.95 15.1 14.74 14.82 394,874
03/21/2014 14.99 15.1586 14.83 14.92 545,798
03/20/2014 14.82 15.11 14.73 14.9 356,033
03/19/2014 14.56 14.95 14.47 14.89 376,406
03/18/2014 14.21 14.58 14.13 14.55 243,392
03/17/2014 14.49 14.83 14.22 14.22 235,912
03/14/2014 13.99 14.44 13.85 14.41 530,907
03/13/2014 15.26 15.42 14.02 14.09 901,952
03/12/2014 14.52 16.08 14.505 15.42 647,323
03/11/2014 15.39 16.16 14.47 15.66 475,085
03/10/2014 15.84 16.24 15.8 16.2 267,207
03/07/2014 15.91 16.14 15.43 15.87 224,478
03/06/2014 16.43 16.43 15.77 15.8 371,205
03/05/2014 16.64 16.73 16.27 16.45 190,150
03/04/2014 16.96 17.16 16.62 16.67 331,016
03/03/2014 16.8 17 16.42 16.73 190,596
02/28/2014 17.45 17.61 16.92 16.96 293,080
02/27/2014 16.93 17.46 16.74 17.42 196,534
02/26/2014 16.63 17.24 16.4923 16.96 202,536
02/25/2014 16.87 16.87 16.436 16.58 151,846
02/24/2014 16.54 17.17 16.43 16.95 376,837
02/21/2014 16.77 17 16.39 16.6 212,378
02/20/2014 16.38 16.81 16.19 16.66 165,241
02/19/2014 16.53 16.98 16.27 16.31 313,691
02/18/2014 15.67 17 15.62 16.5 533,848
02/14/2014 15.63 15.77 15.48 15.67 124,581
02/13/2014 15.19 15.96 15.19 15.69 302,269
02/12/2014 15.36 15.6 15.17 15.3 176,657
02/11/2014 15.25 15.419 14.95 15.3 132,050
02/10/2014 15.23 15.28 14.81 15.23 154,465
02/07/2014 15.45 15.5 15 15.25 183,131
02/06/2014 15.13 15.5 14.98 15.4 329,193
02/05/2014 14.8 15.17 14.4 15.08 321,625
02/04/2014 14.7 15.23 14.66 14.86 271,979
02/03/2014 15.09 15.335 14.46 14.63 247,486
01/31/2014 15.01 15.468 15.01 15.09 213,662
01/30/2014 15.17 15.36 15.14 15.27 161,654
01/29/2014 15.26 15.54 14.95 15.07 205,485
01/28/2014 15.17 15.52 14.98 15.41 253,018
01/27/2014 15.23 15.47 14.89 15.18 302,218
01/24/2014 15.29 15.63 15.07 15.24 241,255
01/23/2014 15.39 15.48 15.23 15.36 167,644
01/22/2014 15.54 15.57 15.32 15.5 177,515
01/21/2014 15.78 15.9 15.4225 15.53 190,633
01/17/2014 15.29 16 15.29 15.64 233,945
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 your brokers before you trade


Want to trade FX?