AMED

Amedisys Inc Historical Stock Prices

$26.82
*  
unch
unch
Get AMED Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading AMED now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMED Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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  26.90  27.19  26.64  26.82 113,127
04/24/2015 26.9 27.19 26.64 26.82 109,297
04/23/2015 25.92 26.99 25.91 26.82 156,259
04/22/2015 25.96 26.23 25.48 26.07 83,108
04/21/2015 26.01 26.28 25.9 26.04 125,122
04/20/2015 25.45 26.23 25.44 25.89 153,859
04/17/2015 25.65 25.89 25.37 25.43 117,277
04/16/2015 25.96 26.17 25.68 25.85 94,642
04/15/2015 26.17 26.39 26.08 26.11 104,047
04/14/2015 26.42 26.5795 26 26.14 119,167
04/13/2015 26.3 26.87 26.3 26.47 104,371
04/10/2015 26.45 26.66 26.28 26.38 90,862
04/09/2015 26.14 26.46 25.9772 26.36 155,989
04/08/2015 26.31 26.67 25.93 26.14 294,195
04/07/2015 26.77 27.06 26.325 26.43 121,849
04/06/2015 26.81 27.14 26.54 26.8 163,741
04/02/2015 27.52 27.9 26.96 27.21 114,251
04/01/2015 26.74 27.48 26.6872 27.45 212,985
03/31/2015 26.67 27.02 26.56 26.78 316,860
03/30/2015 26.88 27 26.56 26.79 130,786
03/27/2015 26.63 27.0499 26.4 26.68 172,507
03/26/2015 26.96 27.05 26.495 26.58 151,784
03/25/2015 27.72 28.01 26.93 27 134,065
03/24/2015 27.68 27.82 27.31 27.65 135,163
03/23/2015 26.75 27.845 26.75 27.76 250,434
03/20/2015 27.19 27.38 26.7 26.74 462,834
03/19/2015 26.87 27.19 26.7 26.99 161,718
03/18/2015 27.16 27.47 26.16 26.99 374,329
03/17/2015 27.36 27.52 26.92 27.19 195,817
03/16/2015 27.29 28.0025 27.29 27.5 175,351
03/13/2015 27.23 27.76 26.83 27.16 226,270
03/12/2015 27.38 27.69 27.02 27.325 274,516
03/11/2015 27.72 27.98 27.22 27.31 172,068
03/10/2015 27.05 27.98 26.86 27.63 202,111
03/09/2015 27.58 27.8 26.74 27.43 295,149
03/06/2015 28.05 28.64 27.58 27.62 240,600
03/05/2015 29.61 29.868 25.83 28.35 1,103,484
03/04/2015 29.31 30.328 27.9647 29.43 457,397
03/03/2015 30.92 31.14 29.5 29.96 233,890
03/02/2015 30.24 31.2 30.2 30.89 182,802
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
*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?