Quantcast
AMED

Historical Stock Prices

$125.98
*  
3.99
3.27%
Get AMED Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 121.71 128.59 121.43 125.91 1,018,434
11/15/2018 117.2 122.26 115.78 121.99 567,502
11/14/2018 116.84 117.8 115.82 117.1 494,852
11/13/2018 118.05 118.67 115.12 116.4 325,488
11/12/2018 120.78 121.25 115.18 117.22 597,943
11/09/2018 119.18 122.7 118.21 120.5 476,741
11/08/2018 117.35 119.26 115.92 119.04 519,940
11/07/2018 112.39 118.35 112.15 118.17 610,578
11/06/2018 109.98 112.32 109.8725 111.97 631,015
11/05/2018 108.94 109.74 107.32 109.67 844,984
11/02/2018 107.69 109.7 107.1 108.44 995,302
11/01/2018 110.55 117.47 108.53 113.66 877,570
10/31/2018 117.05 118.8 109.39 110 904,514
10/30/2018 115 116.47 103.5 115.18 1,280,815
10/29/2018 99.05 102.83 97.69 100.89 636,709
10/26/2018 106 106 97.38 98.2 1,084,862
10/25/2018 105.91 110.45 105.8159 109.08 312,459
10/24/2018 108.91 110.19 106.05 106.12 440,197
10/23/2018 107.51 110.07 105.745 108.91 414,454
10/22/2018 107.97 110.32 107.51 108.64 464,599
10/19/2018 111.73 112.95 107.99 108.23 342,757
10/18/2018 110.65 112.55 109.41 112.36 383,822
10/17/2018 108.97 111.115 108 110.62 423,590
10/16/2018 108.04 109.23 107.58 108.73 762,456
10/15/2018 109.14 109.9279 107.56 107.79 426,389
10/12/2018 114.21 116.5 108.28 109.28 640,680
10/11/2018 117.79 118.06 113.13 113.49 470,704
10/10/2018 122.13 122.54 116.98 117.32 370,905
10/09/2018 116.48 121.23 116.48 118.86 300,686
10/08/2018 115.67 117.46 111.88 116.83 274,280
10/05/2018 115.01 117.03 113.59 115.75 555,811
10/04/2018 118.02 118.03 114.78 115.31 402,718
10/03/2018 118.56 120.46 116.29 118.74 255,886
10/02/2018 123.31 123.4965 115.77 117.89 400,630
10/01/2018 125.85 127.38 122.95 123.56 369,408
09/28/2018 121.61 125.13 121.61 124.96 348,390
09/27/2018 122.07 123.88 120.51 122.22 301,921
09/26/2018 123.43 124.9 120.01 122.1 277,276
09/25/2018 121.71 124.9112 121.38 123.48 255,543
09/24/2018 118.55 122.665 118.371 121.51 294,544
09/21/2018 119.29 121.25 117.83 118.55 618,256
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
*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