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
2017-11-20 54.68 54.68 52.70 52.78 20,936
2017-11-17 55.76 55.76 54.43 55.01 17,457
2017-11-16 57.38 57.38 53.85 55.91 24,079
2017-11-15 56.75 57.08 56.24 56.24 9,316
2017-11-14 56.32 57.54 56.27 57.37 4,696
2017-11-13 55.62 56.75 55.62 56.31 7,245
2017-11-10 56.75 56.75 56.14 56.28 4,783
2017-11-09 57.26 57.26 55.08 56.30 39,392
2017-11-08 58.67 60.85 58.54 58.54 48,448
2017-11-07 56.00 56.00 54.39 55.02 18,591
2017-11-06 54.53 56.35 54.53 55.88 25,277
2017-11-03 53.75 54.74 53.39 54.59 31,168
2017-11-02 53.49 55.21 52.81 53.04 59,060
2017-11-01 47.12 47.12 45.62 46.28 17,153
2017-10-31 48.05 48.24 47.31 48.24 10,206
2017-10-30 49.40 49.46 47.91 48.15 7,729
2017-10-27 49.70 50.31 49.70 50.28 15,228
2017-10-26 49.66 50.01 49.29 49.50 9,738
2017-10-25 50.65 50.65 47.18 49.46 26,611
2017-10-24 49.86 50.25 49.20 49.51 14,248
2017-10-23 49.97 50.31 49.65 49.82 8,016
2017-10-20 50.15 50.72 49.94 50.39 5,188
2017-10-19 49.06 49.72 48.72 49.72 4,959
2017-10-18 48.35 49.26 48.35 49.23 10,123
2017-10-17 48.23 48.73 48.00 48.60 5,155
2017-10-16 48.07 48.30 47.37 47.92 17,370
2017-10-13 47.59 48.06 47.59 47.68 11,542
2017-10-12 48.49 48.62 47.41 47.94 14,921
2017-10-11 48.27 48.89 48.27 48.60 14,863
2017-10-10 48.95 48.95 47.49 47.74 33,005

» More Amedisys Stock Price History

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