AMEDISYS Historical Stock Price

Below is the stock price history for Amedisys AMED. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Amedisys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Amedisys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	10.01	10.27	9.96	10.025	55,209
2012-05-18	9.95	10.19	9.85	10.02	70,748
2012-05-17	10.31	10.31	9.82	9.85	99,647
2012-05-16	10.40	10.54	10.23	10.25	67,971
2012-05-15	10.49	11.32	10.24	10.32	130,780
2012-05-14	10.31	10.46	10.15	10.15	69,075
2012-05-11	9.99	10.68	9.80	10.54	104,956
2012-05-10	10.66	10.89	9.90	9.995	166,888
2012-05-09	13.17	13.17	10.22	10.545	402,242
2012-05-08	13.88	14.37	13.18	13.415	117,231
2012-05-07	14.37	14.725	14.15	14.67	66,519
2012-05-04	14.50	14.60	14.00	14.54	45,738
2012-05-03	14.93	15.19	14.53	14.59	57,174
2012-05-02	14.45	14.79	14.35	14.73	44,328
2012-05-01	14.74	15.38	14.46	14.48	86,080
2012-04-30	15.18	15.18	14.70	14.72	28,504
2012-04-27	15.14	15.27	14.81	15.26	33,139
2012-04-26	14.99	15.51	14.91	15.00	53,997
2012-04-25	14.47	15.05	14.47	15.04	45,001
2012-04-24	14.28	14.33	14.00	14.29	38,482
2012-04-23	14.13	14.39	13.43	14.26	115,673
2012-04-20	13.39	14.27	13.39	13.73	82,358
2012-04-19	13.37	13.63	13.17	13.35	30,140
2012-04-18	13.60	13.77	13.29	13.38	25,094
2012-04-17	13.53	13.91	13.49	13.76	31,137
2012-04-16	13.32	13.405	13.11	13.20	37,761
2012-04-13	13.80	13.80	13.22	13.30	29,895
2012-04-12	13.41	13.93	13.37	13.73	45,097
2012-04-11	13.21	13.53	13.16	13.38	55,687
2012-04-10	13.39	13.395	12.71	12.89	90,810

» More Amedisys Stock Price History