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
2019-02-15 136.15 136.74 134.80 136.24 32,266
2019-02-14 136.28 139.49 135.75 139.06 23,919
2019-02-13 136.10 137.05 134.77 136.98 20,185
2019-02-12 132.93 136.18 131.33 135.73 23,087
2019-02-11 131.68 133.33 130.73 131.92 21,213
2019-02-08 133.10 133.475 128.87 130.12 21,585
2019-02-07 136.37 137.37 133.94 133.94 21,696
2019-02-06 137.74 137.74 132.39 135.17 29,154
2019-02-05 136.98 139.48 136.98 138.73 28,035
2019-02-04 133.35 136.87 132.84 136.87 18,212
2019-02-01 131.35 132.87 129.07 132.83 22,347
2019-01-31 129.03 132.62 129.03 131.44 17,566
2019-01-30 129.21 130.35 127.52 129.31 18,701
2019-01-29 126.73 128.39 125.33 128.06 12,756
2019-01-28 127.01 128.28 125.57 126.54 10,043
2019-01-25 128.89 129.24 127.58 129.03 15,164
2019-01-24 127.76 129.45 127.16 127.65 14,901
2019-01-23 126.02 128.43 124.76 127.93 14,211
2019-01-22 126.59 128.30 124.16 124.27 23,749
2019-01-18 125.61 127.53 124.87 126.81 16,025
2019-01-17 127.39 128.45 126.40 126.89 19,425
2019-01-16 127.11 127.33 124.68 126.59 11,142
2019-01-15 119.48 126.49 119.48 124.97 10,078
2019-01-14 119.07 120.58 117.61 117.68 13,395
2019-01-11 119.47 120.52 118.26 120.52 10,152
2019-01-10 120.305 120.67 117.62 118.27 9,756
2019-01-09 123.04 123.04 118.02 121.57 12,151
2019-01-08 121.61 122.52 119.30 122.14 10,065
2019-01-07 115.73 121.39 115.32 120.19 17,301
2019-01-04 112.24 115.77 112.05 114.37 17,988

» More Amedisys Stock Price History

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