Quantcast
AMED

Amedisys Inc Common Stock Historical Stock Prices

$119.56
*  
1.68
1.43%
Get AMED Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-2018

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.
16:00 118.23 119.88 116.66 119.56 216,845
09/20/2018 118.23 119.88 116.66 119.56 214,794
09/19/2018 119.87 120.0153 116.82 117.88 404,204
09/18/2018 119.71 121.675 119.38 120.1 247,362
09/17/2018 120.81 120.96 118.09 119.49 276,142
09/14/2018 119.65 121.17 118.74 120.34 367,881
09/13/2018 122.26 122.83 118.91 120 306,019
09/12/2018 124.66 125.36 120.74 121.54 339,526
09/11/2018 123.57 126 122.63 124.91 205,437
09/10/2018 122.41 124.28 120.92 124.01 274,378
09/07/2018 122.92 126.27 121.62 121.95 286,808
09/06/2018 120.53 124.69 120.3757 123.51 325,551
09/05/2018 124.24 125.22 116.25 120.53 609,305
09/04/2018 125.34 125.4599 123.67 124.88 340,642
08/31/2018 122 125.29 120.13 125.01 416,261
08/30/2018 122.61 123.5486 122.3 122.5 353,441
08/29/2018 123.12 123.83 121.8901 122.98 324,489
08/28/2018 124.8 125.56 122.63 122.85 248,840
08/27/2018 125.65 126.3 124.21 124.76 285,481
08/24/2018 123.83 125.1 123.31 124.49 295,854
08/23/2018 122 124.82 122 123.73 237,364
08/22/2018 119.77 122 119.5001 121.84 386,308
08/21/2018 119.27 120.5 118.565 119.92 278,418
08/20/2018 120.95 121.6655 118.88 119.51 213,790
08/17/2018 117.79 120.3 117.7 119.3 356,132
08/16/2018 116.18 118.03 115.43 117.54 297,725
08/15/2018 116.79 118.63 115.2868 116.13 379,393
08/14/2018 114.28 117.3 114.28 116.73 324,738
08/13/2018 113.48 115.72 113 113.9 242,075
08/10/2018 112.33 115.76 112.06 113.94 403,633
08/09/2018 110.95 112.79 110.39 112.15 263,345
08/08/2018 108.76 111.09 108.71 110.21 310,458
08/07/2018 109.23 109.26 107.255 108.25 402,876
08/06/2018 108 111.97 107.66 109.23 429,560
08/03/2018 107.08 109.36 106.54 108.27 671,300
08/02/2018 103.85 106.32 103.24 106.01 1,044,502
08/01/2018 103.99 108.9195 100.37 103.82 1,363,991
07/31/2018 93.77 95.41 93.3 93.63 726,323
07/30/2018 93.58 94.4658 92.08 93.44 277,546
07/27/2018 96.4 96.7056 93.4733 93.76 193,304
07/26/2018 95.9 98.3549 95.56 96.41 315,216
07/25/2018 94.18 96.64 93.9607 95.76 345,580
07/24/2018 96.3 97.4975 93.74 93.99 298,719
07/23/2018 95.76 96.93 94.31 96.29 260,835
07/20/2018 95.26 96.26 94.755 95.6 236,416
07/19/2018 94.79 95.68 93.39 95.39 234,587
07/18/2018 93.47 94.87 93 94.77 392,225
07/17/2018 93.38 94.212 93.12 93.34 355,790
07/16/2018 94.34 94.34 92.45 93.59 307,772
07/13/2018 95.23 95.7039 93.765 93.99 198,025
07/12/2018 93.43 95.07 93.2633 95.01 210,955
07/11/2018 91.93 93.3 91.89 93.18 224,779
07/10/2018 91.77 92.61 91.77 92.17 267,683
07/09/2018 90.11 92.22 90.03 91.97 353,427
07/06/2018 90.45 90.95 90.01 90.25 211,088
07/05/2018 91.99 92.4 89.81 90.39 319,451
07/03/2018 89.5 92.96 89.5 91.81 392,693
07/02/2018 85.4 88.06 85.35 87.74 295,748
06/29/2018 86.15 86.15 84.75 85.46 336,710
06/28/2018 85.32 86.27 84.335 85.98 331,468
06/27/2018 86.48 86.89 83.7817 85.38 543,385
06/26/2018 85.74 87.23 85.6619 86.88 352,792
06/25/2018 86.9 86.9 84.79 85.93 304,689
06/22/2018 88.02 88.6 86.46 86.9 426,809
06/21/2018 88.18 88.4927 87.31 87.93 216,459
06/20/2018 85.97 88.17 85.97 87.75 292,951
*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?

Smart Portfolio