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
2021-05-10 260.05 266.34 258.61 261.98 6,684
2021-05-07 256.87 262.64 256.87 259.89 8,620
2021-05-06 252.03 254.86 251.00 252.57 6,864
2021-05-05 250.92 252.71 249.99 251.33 7,839
2021-05-04 258.12 258.96 255.28 258.96 6,871
2021-05-03 267.07 267.07 262.42 262.42 5,189
2021-04-30 276.51 276.86 269.74 269.98 4,996
2021-04-29 283.49 288.66 281.09 285.00 7,305
2021-04-28 289.56 289.56 285.24 285.33 5,703
2021-04-27 289.40 291.49 284.25 284.25 4,270
2021-04-26 283.655 288.79 282.58 288.33 5,859
2021-04-23 282.42 286.25 281.43 284.93 4,396
2021-04-22 284.68 286.83 281.74 283.00 1,296
2021-04-21 286.00 286.50 283.27 284.83 4,690
2021-04-20 285.55 285.55 279.25 281.03 5,754
2021-04-19 278.81 283.26 278.81 281.14 2,223
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

» More Amedisys Stock Price History

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