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
2018-01-12 54.83 55.54 54.18 54.79 13,740
2018-01-11 51.95 54.80 51.95 54.46 17,064
2018-01-10 50.19 51.28 50.19 51.04 11,475
2018-01-09 51.05 51.05 50.30 50.61 24,312
2018-01-08 51.99 51.99 50.64 50.64 14,522
2018-01-05 52.89 53.20 51.93 52.99 21,084
2018-01-04 52.55 53.23 52.19 53.12 18,442
2018-01-03 53.40 53.40 52.08 52.57 10,281
2018-01-02 52.99 54.33 52.99 53.79 4,490
2017-12-29 53.27 53.30 52.58 52.76 5,212
2017-12-28 53.01 53.01 52.36 52.62 4,571
2017-12-27 53.85 54.16 52.74 53.08 2,592
2017-12-26 54.05 54.19 53.57 53.57 4,157
2017-12-22 53.32 53.48 53.22 53.34 4,496
2017-12-21 52.70 54.45 52.70 53.88 13,757
2017-12-20 53.03 53.42 52.22 52.22 8,848
2017-12-19 52.29 53.63 51.97 53.03 12,266
2017-12-18 55.03 55.03 51.39 51.94 14,903
2017-12-15 54.95 56.08 54.94 55.24 14,929
2017-12-14 54.86 55.18 54.07 54.42 5,530
2017-12-13 52.99 54.93 52.99 54.87 11,852
2017-12-12 52.93 53.31 52.72 52.72 8,009
2017-12-11 53.83 53.83 52.33 52.62 12,790
2017-12-08 55.16 55.59 53.59 53.77 9,038
2017-12-07 53.06 55.50 53.06 54.59 14,454
2017-12-06 52.44 53.70 52.23 52.99 16,013
2017-12-05 53.62 54.19 52.68 52.69 11,938
2017-12-04 53.30 55.96 53.30 54.07 19,591
2017-12-01 52.79 53.40 51.81 52.81 16,614
2017-11-30 53.92 54.19 53.33 53.91 13,610

» More Amedisys Stock Price History

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