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
2021-04-16 283.11 286.73 282.34 283.40 7,248
2021-04-15 280.51 283.64 280.51 283.52 1,480
2021-04-14 282.47 282.80 276.47 277.37 1,115
2021-04-13 278.47 281.14 276.88 279.78 4,851
2021-04-12 280.905 281.75 276.81 277.64 4,979
2021-04-09 278.39 284.28 278.39 284.28 9,118
2021-04-08 269.28 274.61 269.28 273.335 4,649
2021-04-07 268.19 269.80 267.52 267.89 4,232
2021-04-06 273.53 277.06 269.88 270.32 5,614
2021-04-05 274.49 274.49 268.92 274.35 6,681
2021-04-02 269.74 269.74 269.74 269.74 4,985
2021-04-01 270.09 272.09 268.24 269.30 4,877
2021-03-31 265.03 265.97 261.77 265.46 5,388
2021-03-30 259.89 262.89 258.015 259.73 4,067
2021-03-29 272.66 272.66 262.76 262.76 5,607
2021-03-26 267.57 270.64 267.44 270.45 7,083
2021-03-25 269.515 269.71 266.21 267.35 10,621
2021-03-24 270.13 275.02 270.03 274.40 9,791
2021-03-23 268.49 272.58 267.47 268.49 7,084
2021-03-22 270.02 271.97 269.62 270.02 6,882
2021-03-19 268.63 271.33 267.51 271.33 11,204
2021-03-18 271.09 272.59 269.47 269.47 16,625
2021-03-17 263.315 273.77 262.99 270.73 8,281
2021-03-16 270.40 271.87 267.83 267.89 4,639
2021-03-15 269.125 273.39 269.125 272.30 12,199
2021-03-12 259.19 266.58 259.19 266.48 5,002
2021-03-11 259.60 262.04 255.89 261.78 5,694
2021-03-10 257.21 259.84 254.38 255.86 12,212
2021-03-09 251.80 259.84 251.80 256.02 15,817
2021-03-08 240.59 250.79 240.59 244.06 17,077

» More Amedisys Stock Price History

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