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
2019-04-18 118.49 119.70 117.28 117.28 22,126
2019-04-17 113.58 115.34 111.66 115.34 29,211
2019-04-16 127.07 127.07 115.38 115.38 30,029
2019-04-15 127.18 128.71 126.67 128.61 9,877
2019-04-12 129.10 129.10 126.07 126.07 13,013
2019-04-11 127.54 128.01 126.26 127.00 11,271
2019-04-10 129.29 130.30 127.20 127.92 12,365
2019-04-09 129.17 130.57 128.625 129.37 17,666
2019-04-08 127.23 128.70 126.84 128.35 19,176
2019-04-05 130.40 131.04 128.97 129.60 23,075
2019-04-04 126.74 126.77 125.49 126.77 13,199
2019-04-03 126.49 126.68 125.13 126.44 12,861
2019-04-02 123.08 124.36 122.78 124.36 16,514
2019-04-01 123.89 123.89 121.91 122.81 15,631
2019-03-29 122.31 123.20 121.66 123.20 18,551
2019-03-28 120.44 120.44 118.94 119.81 10,297
2019-03-27 120.64 120.64 116.63 119.72 12,975
2019-03-26 122.585 123.19 121.33 121.67 12,982
2019-03-25 121.96 124.16 121.96 123.78 18,206
2019-03-22 126.52 126.52 123.05 123.05 13,204
2019-03-21 124.43 126.60 124.43 126.14 11,885
2019-03-20 125.79 126.13 123.37 123.99 23,115
2019-03-19 124.54 126.88 124.35 126.44 10,987
2019-03-18 123.73 124.23 122.51 124.16 11,276
2019-03-15 125.26 126.24 123.13 123.13 12,370
2019-03-14 121.90 124.84 121.90 124.41 19,797
2019-03-13 121.92 123.78 121.92 122.39 21,432
2019-03-12 120.22 121.76 120.17 121.55 12,897
2019-03-11 118.96 119.98 118.54 119.36 17,693
2019-03-08 117.45 119.65 117.45 118.20 6,815

» More Amedisys Stock Price History

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