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
2019-06-19 120.08 121.49 120.08 121.39 8,240
2019-06-18 119.76 121.65 119.76 120.63 12,047
2019-06-17 119.86 120.63 119.37 119.41 13,396
2019-06-14 118.83 118.97 118.17 118.65 11,588
2019-06-13 118.45 118.77 117.77 118.41 12,882
2019-06-12 115.25 118.49 115.25 117.89 13,561
2019-06-11 116.83 117.92 115.25 117.87 19,999
2019-06-10 117.00 118.79 116.99 117.52 15,703
2019-06-07 113.73 116.02 113.73 116.02 16,008
2019-06-06 113.37 114.02 113.185 113.22 13,484
2019-06-05 113.96 115.49 113.89 114.13 17,991
2019-06-04 111.33 114.14 111.33 113.57 12,955
2019-06-03 112.18 112.59 108.80 109.77 20,418
2019-05-31 111.71 112.65 111.41 112.10 17,817
2019-05-30 111.15 113.71 111.15 112.21 33,912
2019-05-29 109.60 109.82 108.19 108.91 21,911
2019-05-28 110.15 111.98 110.10 110.96 24,881
2019-05-24 109.37 110.42 108.79 110.22 18,193
2019-05-23 108.57 109.62 107.36 107.78 10,697
2019-05-22 110.92 110.94 109.75 110.74 5,907
2019-05-21 113.01 113.06 111.46 111.63 15,522
2019-05-20 107.64 110.06 107.60 109.27 33,160
2019-05-17 110.56 111.66 107.63 108.41 18,628
2019-05-16 113.51 113.82 111.85 112.03 14,039
2019-05-15 111.48 112.26 110.62 111.04 14,481
2019-05-14 111.44 111.82 110.48 110.79 32,164
2019-05-13 111.96 112.84 111.67 112.72 22,494
2019-05-10 114.65 116.18 113.10 115.73 14,554
2019-05-09 113.66 116.97 113.66 116.76 17,413
2019-05-08 117.38 117.84 116.04 116.185 10,414

» More Amedisys Stock Price History

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