AMED

Amedisys Inc Historical Stock Prices

$43.63
*  
0.88
2.06%
Get AMED Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.07  44.84  42.89  43.63 663,805
07/31/2015 43.07 44.84 42.89 43.63 664,008
07/30/2015 41 42.76 40.42 42.75 802,766
07/29/2015 46.4 46.4 40.28 41.13 1,236,676
07/28/2015 43.97 44.26 42.79 44.15 322,371
07/27/2015 43.94 44.11 42.62 43.44 375,340
07/24/2015 44.79 45.0999 43.91 44.18 195,206
07/23/2015 44.62 45.7 44.37 44.68 198,239
07/22/2015 43.35 44.72 43.18 44.69 259,382
07/21/2015 43.97 44.37 42.71 43.55 250,342
07/20/2015 44.78 44.94 43.5 43.82 196,535
07/17/2015 44.31 44.78 43.7101 44.69 234,098
07/16/2015 42.93 44.21 42.64 44.13 376,595
07/15/2015 42.27 42.74 41.55 42.45 230,566
07/14/2015 41.78 42.72 41.62 42.11 262,710
07/13/2015 41.81 42.35 41.72 42.1 237,710
07/10/2015 41.27 41.76 40.8301 41.52 248,071
07/09/2015 42.03 42.15 40.75 40.94 255,355
07/08/2015 41.03 41.88 41.03 41.68 404,245
07/07/2015 41 41.67 40.31 41.44 383,062
07/06/2015 40.59 41.26 40.545 41.13 279,883
07/02/2015 40.65 41.27 40.32 40.86 314,292
07/01/2015 40.82 41.28 39.11 40.62 671,654
06/30/2015 39.96 40.36 39.24 39.73 514,553
06/29/2015 38.93 40.95 38.93 39.78 419,968
06/26/2015 39.88 40.37 38.93 39.32 1,046,696
06/25/2015 39.51 40.37 39 39.96 333,793
06/24/2015 40 40.695 39.06 39.49 387,060
06/23/2015 42.01 42.4799 39.93 40.44 1,067,443
06/22/2015 42.69 43.61 42.14 42.2 398,423
06/19/2015 42.05 42.98 41.8 42.34 765,799
06/18/2015 40.44 41.089 40.2 40.93 270,506
06/17/2015 39.43 40.24 39.17 40.17 284,963
06/16/2015 37.83 39.655 37.83 39.18 260,349
06/15/2015 38.11 38.35 37.62 37.98 285,147
06/12/2015 37.31 38.42 37.22 38.23 280,782
06/11/2015 37.16 37.62 36.944 37.5 398,731
06/10/2015 36.68 37.69 36.51 37.4 319,021
06/09/2015 35.7 37.63 35.69 36.11 918,690
06/08/2015 34.22 35.32 33.63 34.64 298,677
06/05/2015 33.16 34.2799 33.159 34.14 218,918
06/04/2015 32.82 33.38 32.62 33.3 196,753
06/03/2015 32.73 33.1 31.94 33.04 248,778
06/02/2015 31.86 32.98 31.8 32.56 221,861
06/01/2015 31.14 32.45 31.11 32.05 304,580
05/29/2015 31.19 31.37 30.08 31.02 496,145
05/28/2015 31.67 31.98 31.1319 31.83 189,405
05/27/2015 29.95 31.74 29.87 31.67 674,388
05/26/2015 28.74 29.61 28.71 29.13 177,356
05/22/2015 28.93 29.38 28.7 28.98 195,019
05/21/2015 29.2 29.35 28.92 28.99 99,892
05/20/2015 29.01 29.42 28.7368 29.25 145,324
05/19/2015 28.73 29.2 28.56 28.85 167,963
05/18/2015 28.4 28.98 28.32 28.79 151,115
05/15/2015 28.41 28.73 28.39 28.49 118,439
05/14/2015 28.18 28.61 27.81 28.53 143,302
05/13/2015 28.33 28.56 28.01 28.03 165,229
05/12/2015 28.26 28.58 27.67 28.3 193,198
05/11/2015 28.05 28.73 28.05 28.44 167,115
05/08/2015 28.07 28.31 27.87 27.99 175,373
05/07/2015 27.64 28.1465 27.37 27.78 290,668
05/06/2015 27.86 28.09 27.4 27.79 244,294
05/05/2015 27.47 28.63 27 27.9 325,050
05/04/2015 26.05 27.92 26.05 27.68 338,891
05/01/2015 28.18 28.18 27.02 27.35 210,874
04/30/2015 27.79 29.18 27.75 27.81 421,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?