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
2020-09-22 235.55 235.55 232.60 233.39 4,577
2020-09-21 231.41 240.02 230.53 240.02 4,408
2020-09-18 235.72 235.79 228.95 233.05 4,527
2020-09-17 234.79 235.79 232.72 234.86 6,784
2020-09-16 242.79 242.79 237.36 237.87 3,221
2020-09-15 240.37 242.13 238.22 239.41 6,284
2020-09-14 236.38 239.35 236.07 237.20 3,882
2020-09-11 231.99 232.23 228.54 232.01 5,938
2020-09-10 232.96 232.96 227.30 228.84 3,780
2020-09-09 230.70 232.72 229.65 230.88 5,118
2020-09-08 229.51 230.37 227.02 227.10 3,883
2020-09-04 229.08 233.16 225.93 231.77 5,672
2020-09-03 240.45 240.84 236.76 238.42 3,670
2020-09-02 243.04 249.23 242.73 248.21 3,957
2020-09-01 242.42 243.59 241.16 241.48 3,138
2020-08-31 243.55 244.92 242.22 242.46 3,390
2020-08-28 241.41 242.86 240.25 241.83 2,028
2020-08-27 242.93 245.15 242.93 243.32 3,382
2020-08-26 239.36 243.80 238.30 243.46 3,106
2020-08-25 239.78 240.56 236.66 240.12 4,585
2020-08-24 243.43 243.63 237.15 237.75 2,365
2020-08-21 239.28 242.55 238.665 242.55 4,302
2020-08-20 244.20 244.51 239.18 239.18 9,647
2020-08-19 236.97 237.75 235.48 235.79 4,137
2020-08-18 232.34 235.65 231.58 235.49 2,476
2020-08-17 235.54 235.58 232.95 233.28 3,943
2020-08-14 231.30 231.30 228.23 229.44 9,345
2020-08-13 228.50 231.89 228.50 230.94 4,308
2020-08-12 227.54 230.66 227.54 229.16 7,042
2020-08-11 226.67 230.45 225.83 227.30 7,629

» More Amedisys Stock Price History

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