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. The Amedisys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amedisys Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 118.49 119.76 116.90 119.52 7,309
2018-09-19 120.10 120.10 117.04 117.84 13,904
2018-09-18 119.795 121.52 119.795 120.09 10,466
2018-09-17 119.00 120.22 118.47 119.54 14,585
2018-09-14 120.04 120.95 118.75 120.31 12,252
2018-09-13 122.26 122.26 119.05 119.88 13,838
2018-09-12 124.51 124.51 120.83 122.08 12,773
2018-09-11 123.47 126.00 123.47 124.51 5,532
2018-09-10 121.60 124.23 121.04 124.08 14,982
2018-09-07 123.32 126.06 121.86 121.93 13,069
2018-09-06 121.02 124.47 120.86 123.72 10,489
2018-09-05 124.39 124.39 116.55 120.40 28,517
2018-09-04 125.32 125.55 123.67 124.81 13,155
2018-08-31 120.92 125.24 120.92 125.17 10,343
2018-08-30 123.02 123.26 122.37 122.56 5,157
2018-08-29 123.105 123.75 121.94 123.21 9,438
2018-08-28 125.28 125.28 122.71 122.81 8,726
2018-08-27 125.10 125.12 124.44 124.61 8,107
2018-08-24 123.92 125.09 123.92 124.35 5,194
2018-08-23 122.78 124.67 122.78 123.74 5,517
2018-08-22 120.74 121.93 119.82 121.92 10,102
2018-08-21 120.39 120.41 119.35 119.96 6,545
2018-08-20 120.20 120.92 119.00 119.48 5,231
2018-08-17 119.19 120.28 118.90 119.10 7,039
2018-08-16 116.00 117.97 115.68 117.34 6,707
2018-08-15 117.50 118.54 115.45 116.27 16,594
2018-08-14 115.12 117.05 114.93 116.67 8,202
2018-08-13 113.44 115.41 113.23 113.94 7,183
2018-08-10 113.01 115.55 112.75 113.91 11,377
2018-08-09 110.93 112.68 110.65 112.54 6,152

» More Amedisys Stock Price History

To see other companies like Amedisys (AMED), view our stock market today for news, and other data.