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
2019-08-21 132.59 134.07 132.40 133.98 11,068
2019-08-20 132.19 132.19 131.32 131.60 9,962
2019-08-19 133.03 134.71 132.67 132.99 15,079
2019-08-16 132.49 133.57 131.91 133.30 5,201
2019-08-15 131.57 131.75 129.76 130.21 7,650
2019-08-14 131.90 132.76 131.56 132.00 9,887
2019-08-13 133.16 134.70 132.52 134.46 11,143
2019-08-12 134.16 134.16 131.12 131.36 18,641
2019-08-09 134.76 136.85 134.75 136.00 7,809
2019-08-08 135.25 136.39 135.23 135.53 15,492
2019-08-07 132.77 133.97 131.87 133.15 12,026
2019-08-06 131.81 132.99 130.67 132.63 18,474
2019-08-05 132.08 132.30 128.24 130.79 23,009
2019-08-02 133.94 136.43 133.75 135.04 13,263
2019-08-01 139.13 139.13 133.37 135.00 39,021
2019-07-31 137.52 140.24 137.52 139.42 27,123
2019-07-30 136.48 137.01 135.25 137.01 10,786
2019-07-29 135.36 137.18 135.34 137.01 20,608
2019-07-26 133.59 136.05 133.59 135.77 17,534
2019-07-25 130.62 133.30 130.62 132.15 19,289
2019-07-24 129.17 130.22 128.08 130.22 8,681
2019-07-23 126.62 128.41 126.49 128.30 9,767
2019-07-22 127.88 128.24 125.52 126.07 16,292
2019-07-19 126.64 127.91 126.64 127.65 8,589
2019-07-18 128.04 129.98 127.47 127.47 33,191
2019-07-17 123.615 126.64 123.615 126.32 32,118
2019-07-16 124.23 125.01 123.81 123.85 21,257
2019-07-15 125.98 127.41 124.49 124.49 18,701
2019-07-12 122.09 123.27 121.76 122.93 15,994
2019-07-11 121.20 123.23 120.92 122.84 26,522

» More Amedisys Stock Price History

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