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
2020-06-05 178.95 181.13 175.47 175.56 24,694
2020-06-04 178.74 179.99 174.87 175.75 17,024
2020-06-03 189.51 189.51 178.56 180.74 28,643
2020-06-02 186.26 190.50 184.05 190.50 12,162
2020-06-01 189.74 189.91 187.99 188.95 11,196
2020-05-29 188.36 192.63 188.16 192.63 16,236
2020-05-28 188.43 191.89 188.43 190.05 27,212
2020-05-27 179.92 184.87 176.61 182.44 43,754
2020-05-26 193.67 194.58 187.61 187.61 24,531
2020-05-22 190.94 193.35 190.94 192.01 14,283
2020-05-21 190.11 192.51 189.07 191.99 18,676
2020-05-20 192.91 194.50 189.25 189.86 17,583
2020-05-19 190.57 194.26 190.57 191.08 25,510
2020-05-18 193.17 195.02 192.18 193.03 30,398
2020-05-15 177.97 184.14 176.99 183.80 19,439
2020-05-14 176.42 178.39 174.45 177.09 33,732
2020-05-13 179.88 180.89 176.59 179.50 24,926
2020-05-12 175.71 178.63 175.71 177.09 19,929
2020-05-11 179.31 179.57 175.19 178.14 28,902
2020-05-08 175.30 180.90 175.30 180.25 16,549
2020-05-07 174.58 174.58 170.09 171.41 42,385
2020-05-06 178.67 183.79 178.67 181.05 28,578
2020-05-05 175.47 179.76 174.61 178.31 35,489
2020-05-04 181.84 182.02 174.33 174.33 23,781
2020-05-01 182.60 184.11 180.94 183.56 28,993
2020-04-30 186.07 191.64 184.49 184.91 10,820
2020-04-29 190.21 194.11 188.60 190.16 31,550
2020-04-28 191.11 191.61 188.08 188.83 12,696
2020-04-27 190.27 193.56 189.20 192.65 15,939
2020-04-24 187.84 189.34 186.45 186.53 12,552

» More Amedisys Stock Price History

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