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
2018-06-18 83.59 84.96 83.59 84.86 3,777
2018-06-15 83.51 83.75 82.56 83.75 6,340
2018-06-14 82.11 83.97 82.005 83.97 9,493
2018-06-13 80.405 82.56 80.405 82.27 8,248
2018-06-12 80.42 80.90 80.01 80.28 4,561
2018-06-11 80.91 82.38 80.71 82.07 8,246
2018-06-08 78.74 80.53 78.63 80.29 7,618
2018-06-07 80.92 80.92 78.36 78.40 8,045
2018-06-06 81.65 82.05 80.27 80.27 7,099
2018-06-05 80.17 82.10 80.00 81.26 19,392
2018-06-04 76.68 77.24 76.22 76.82 1,747
2018-06-01 77.73 77.73 76.37 76.79 4,081
2018-05-31 76.20 76.45 74.85 76.23 15,180
2018-05-30 75.80 77.54 75.55 77.13 6,989
2018-05-29 74.22 75.33 74.22 75.29 5,612
2018-05-25 74.39 75.30 74.17 74.67 3,068
2018-05-24 74.12 74.12 73.50 73.97 5,411
2018-05-23 73.04 74.01 72.92 73.87 5,124
2018-05-22 73.57 74.15 73.08 73.08 4,320
2018-05-21 74.66 74.82 73.42 73.76 6,412
2018-05-18 74.90 75.53 74.52 74.60 5,295
2018-05-17 72.36 74.46 72.36 74.35 10,459
2018-05-16 71.99 73.37 71.99 72.59 11,945
2018-05-15 71.99 71.99 71.51 71.72 3,911
2018-05-14 72.41 72.535 71.09 71.55 4,060
2018-05-11 71.40 72.29 70.62 71.80 8,906
2018-05-10 71.54 72.14 71.54 71.75 9,191
2018-05-09 71.17 71.93 70.56 71.38 10,658
2018-05-08 70.74 73.19 70.47 71.01 39,047
2018-05-07 65.51 66.50 65.51 65.94 7,847

» More Amedisys Stock Price History

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