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
2018-12-12 130.75 135.62 130.75 132.94 22,275
2018-12-11 131.28 131.43 127.43 128.55 30,058
2018-12-10 131.00 131.90 126.73 129.07 25,576
2018-12-07 136.71 137.36 128.87 130.32 40,241
2018-12-06 130.44 135.53 129.57 135.53 25,129
2018-12-04 140.50 140.90 134.53 134.70 22,497
2018-12-03 138.00 140.27 135.70 140.27 19,533
2018-11-30 136.60 138.06 135.12 135.79 23,212
2018-11-29 132.95 137.47 132.63 135.95 26,535
2018-11-28 124.50 133.89 124.50 133.86 24,459
2018-11-27 121.63 123.54 121.01 123.54 11,438
2018-11-26 123.57 123.80 120.75 122.93 37,418
2018-11-23 121.39 123.24 120.76 122.65 6,943
2018-11-21 118.48 121.50 118.48 119.86 17,218
2018-11-20 117.50 121.04 115.78 116.89 26,145
2018-11-19 125.90 126.40 121.05 121.515 20,964
2018-11-16 123.63 128.32 121.86 126.01 36,275
2018-11-15 117.52 122.14 116.11 121.73 16,695
2018-11-14 116.52 117.57 115.89 117.32 10,436
2018-11-13 118.30 118.40 115.22 116.47 12,785
2018-11-12 120.98 120.98 115.33 117.29 16,072
2018-11-09 119.44 122.43 118.30 120.38 23,695
2018-11-08 117.18 119.11 116.30 119.00 15,179
2018-11-07 112.43 118.26 112.43 117.92 25,857
2018-11-06 110.38 112.28 110.12 111.98 22,160
2018-11-05 108.44 109.60 107.45 108.84 41,349
2018-11-02 109.50 109.50 107.62 108.28 26,382
2018-11-01 109.56 117.14 109.56 113.77 39,962
2018-10-31 117.52 117.52 109.30 109.98 30,971
2018-10-30 109.87 116.31 108.94 115.09 88,518

» More Amedisys Stock Price History

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