NasdaqGS - Nasdaq Real Time Price USD

Amedisys, Inc. (AMED)

90.60 -0.18 (-0.20%)
As of 1:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 90.70 90.98 90.34 90.60 90.60 96,145
Apr 18, 2024 91.18 91.48 90.75 90.78 90.78 223,300
Apr 17, 2024 91.31 91.79 90.77 90.96 90.96 307,100
Apr 16, 2024 91.64 92.09 90.79 91.25 91.25 403,700
Apr 15, 2024 91.85 92.00 90.83 91.35 91.35 214,400
Apr 12, 2024 92.25 92.51 91.65 91.90 91.90 157,100
Apr 11, 2024 92.20 92.48 91.97 92.27 92.27 108,600
Apr 10, 2024 92.70 93.00 91.85 92.27 92.27 189,000
Apr 9, 2024 92.72 93.17 92.40 92.71 92.71 96,300
Apr 8, 2024 92.53 92.79 92.21 92.38 92.38 273,500
Apr 5, 2024 92.80 93.04 92.40 92.70 92.70 209,800
Apr 4, 2024 92.52 92.84 92.30 92.80 92.80 142,700
Apr 3, 2024 92.50 92.87 92.19 92.62 92.62 203,400
Apr 2, 2024 92.30 92.56 91.95 92.46 92.46 235,100
Apr 1, 2024 92.38 92.47 91.97 92.42 92.42 212,900
Mar 28, 2024 92.92 92.92 92.11 92.16 92.16 323,800
Mar 27, 2024 92.37 92.76 92.10 92.46 92.46 200,600
Mar 26, 2024 92.00 92.36 91.75 92.29 92.29 367,200
Mar 25, 2024 92.50 92.97 92.11 92.16 92.16 360,000
Mar 22, 2024 92.46 92.70 92.11 92.15 92.15 300,200
Mar 21, 2024 92.50 92.54 91.92 92.15 92.15 347,900
Mar 20, 2024 92.00 92.46 90.10 92.17 92.17 673,400
Mar 19, 2024 93.64 93.92 92.54 92.80 92.80 270,600
Mar 18, 2024 93.14 93.72 92.87 93.44 93.44 284,500
Mar 15, 2024 92.47 93.39 92.47 93.21 93.21 442,200
Mar 14, 2024 93.09 93.54 92.60 92.78 92.78 261,800
Mar 13, 2024 93.07 93.69 92.90 93.25 93.25 298,300
Mar 12, 2024 93.13 93.65 93.05 93.14 93.14 145,900
Mar 11, 2024 93.15 93.40 92.77 93.31 93.31 177,600
Mar 8, 2024 92.99 93.60 92.61 93.12 93.12 147,600
Mar 7, 2024 93.00 93.42 92.89 93.10 93.10 211,200
Mar 6, 2024 92.90 93.12 92.75 93.02 93.02 285,800
Mar 5, 2024 93.32 93.64 92.41 92.84 92.84 405,200
Mar 4, 2024 93.37 93.37 92.64 92.97 92.97 532,800
Mar 1, 2024 93.18 93.80 92.76 93.34 93.34 392,200
Feb 29, 2024 93.49 93.49 92.79 93.02 93.02 493,300
Feb 28, 2024 92.89 93.72 92.48 93.54 93.54 783,900
Feb 27, 2024 94.04 94.55 90.66 93.14 93.14 801,300
Feb 26, 2024 94.39 94.53 94.03 94.19 94.19 142,800
Feb 23, 2024 94.90 94.90 93.94 94.42 94.42 173,300
Feb 22, 2024 93.56 94.92 93.05 94.50 94.50 445,300
Feb 21, 2024 93.32 93.75 93.25 93.61 93.61 383,600
Feb 20, 2024 93.44 93.74 93.02 93.69 93.69 145,300
Feb 16, 2024 93.51 94.00 93.15 93.34 93.34 321,900
Feb 15, 2024 93.30 93.93 93.14 93.77 93.77 114,000
Feb 14, 2024 93.96 94.10 93.16 93.20 93.20 231,600
Feb 13, 2024 93.80 94.01 93.15 93.61 93.61 283,700
Feb 12, 2024 93.39 94.05 93.12 94.03 94.03 180,100
Feb 9, 2024 94.23 94.23 93.64 93.68 93.68 201,700
Feb 8, 2024 94.00 94.10 93.73 93.91 93.91 189,600
Feb 7, 2024 93.80 94.05 93.02 93.95 93.95 214,200
Feb 6, 2024 93.65 94.16 92.73 93.40 93.40 378,600
Feb 5, 2024 94.36 94.64 93.50 93.65 93.65 211,100
Feb 2, 2024 94.30 94.80 93.87 94.67 94.67 158,700
Feb 1, 2024 93.98 94.67 93.90 94.39 94.39 325,300
Jan 31, 2024 95.00 95.00 94.11 94.27 94.27 275,500
Jan 30, 2024 95.49 95.49 94.71 95.02 95.02 136,900
Jan 29, 2024 94.57 95.25 94.52 95.24 95.24 241,800
Jan 26, 2024 94.17 95.16 94.07 94.89 94.89 365,500
Jan 25, 2024 94.90 94.90 93.98 94.30 94.30 317,200
Jan 24, 2024 94.60 95.02 94.20 94.95 94.95 176,600
Jan 23, 2024 95.38 95.38 94.41 94.75 94.75 104,700
Jan 22, 2024 94.77 95.35 94.62 94.79 94.79 339,900
Jan 19, 2024 95.02 95.23 94.25 94.77 94.77 222,400
Jan 18, 2024 94.66 94.95 94.40 94.95 94.95 186,800
Jan 17, 2024 94.68 94.97 94.39 94.69 94.69 218,300
Jan 16, 2024 93.97 95.49 93.90 95.10 95.10 341,100
Jan 12, 2024 93.89 94.35 93.35 94.28 94.28 223,300
Jan 11, 2024 93.79 93.79 93.25 93.62 93.62 546,900
Jan 10, 2024 93.53 94.08 93.38 93.62 93.62 291,700
Jan 9, 2024 93.74 93.89 93.42 93.61 93.61 331,600
Jan 8, 2024 94.01 94.25 93.71 93.93 93.93 215,300
Jan 5, 2024 94.33 94.46 93.51 94.20 94.20 414,700
Jan 4, 2024 94.36 94.49 94.05 94.28 94.28 190,900
Jan 3, 2024 94.82 94.97 94.36 94.51 94.51 212,100
Jan 2, 2024 95.05 95.59 94.37 94.97 94.97 330,400
Dec 29, 2023 95.10 95.17 94.24 95.06 95.06 177,900
Dec 28, 2023 95.11 95.61 94.99 95.04 95.04 103,100
Dec 27, 2023 95.24 95.41 94.96 95.27 95.27 224,800
Dec 26, 2023 95.35 95.94 94.99 95.14 95.14 188,000
Dec 22, 2023 95.62 96.16 95.02 95.49 95.49 74,000
Dec 21, 2023 95.20 95.98 95.04 95.54 95.54 172,100
Dec 20, 2023 95.70 95.75 95.00 95.03 95.03 351,300
Dec 19, 2023 94.84 96.44 94.80 95.90 95.90 446,000
Dec 18, 2023 94.56 95.21 94.36 94.84 94.84 361,300
Dec 15, 2023 94.99 95.08 94.55 94.55 94.55 761,500
Dec 14, 2023 95.09 95.25 94.75 94.99 94.99 1,136,700
Dec 13, 2023 94.62 95.10 94.41 95.03 95.03 593,000
Dec 12, 2023 94.00 95.09 93.99 94.53 94.53 986,400
Dec 11, 2023 93.54 94.00 93.54 93.85 93.85 192,100
Dec 8, 2023 93.80 94.17 93.41 93.70 93.70 237,000
Dec 7, 2023 93.57 94.30 93.39 93.73 93.73 685,700
Dec 6, 2023 93.50 93.92 93.45 93.85 93.85 240,300
Dec 5, 2023 93.23 93.65 93.23 93.57 93.57 315,500
Dec 4, 2023 93.01 94.00 93.01 93.55 93.55 302,100
Dec 1, 2023 93.62 93.86 92.99 93.04 93.04 263,400
Nov 30, 2023 93.90 94.00 93.25 93.58 93.58 328,400
Nov 29, 2023 93.94 94.22 93.76 93.93 93.93 305,700
Nov 28, 2023 94.00 94.30 93.82 94.01 94.01 154,500
Nov 27, 2023 93.72 94.13 93.72 94.09 94.09 179,300
Nov 24, 2023 93.97 94.03 93.74 93.75 93.75 144,500
Nov 22, 2023 93.75 93.98 93.70 93.89 93.89 204,100
Nov 21, 2023 93.65 94.03 93.50 93.70 93.70 232,200
Nov 20, 2023 93.48 93.91 93.13 93.88 93.88 309,500
Nov 17, 2023 93.50 93.55 92.75 93.48 93.48 280,000
Nov 16, 2023 93.54 93.68 93.23 93.35 93.35 185,100
Nov 15, 2023 93.75 93.98 93.46 93.60 93.60 224,100
Nov 14, 2023 93.99 94.04 93.51 93.85 93.85 447,700
Nov 13, 2023 93.48 93.71 93.16 93.59 93.59 182,900
Nov 10, 2023 93.05 93.25 92.78 93.25 93.25 108,400
Nov 9, 2023 93.05 93.19 92.70 92.85 92.85 397,200
Nov 8, 2023 93.00 93.44 92.53 92.94 92.94 324,900
Nov 7, 2023 92.20 92.72 92.10 92.33 92.33 205,500
Nov 6, 2023 92.75 92.94 91.91 92.24 92.24 243,800
Nov 3, 2023 92.18 92.31 91.79 91.83 91.83 191,400
Nov 2, 2023 91.69 92.00 91.52 91.90 91.90 312,000
Nov 1, 2023 91.46 92.07 91.32 91.44 91.44 244,900
Oct 31, 2023 91.41 91.96 91.35 91.49 91.49 375,800
Oct 30, 2023 91.37 92.16 91.22 91.50 91.50 219,100
Oct 27, 2023 91.05 91.49 91.05 91.41 91.41 318,700
Oct 26, 2023 91.27 91.87 91.08 91.15 91.15 480,700
Oct 25, 2023 91.55 93.04 91.06 91.50 91.50 414,700
Oct 24, 2023 92.19 92.52 92.18 92.18 92.18 231,600
Oct 23, 2023 92.70 92.77 92.11 92.21 92.21 265,400
Oct 20, 2023 92.52 93.03 92.50 92.74 92.74 305,700
Oct 19, 2023 92.63 93.05 92.47 92.55 92.55 347,400
Oct 18, 2023 92.95 93.18 92.70 92.74 92.74 346,600
Oct 17, 2023 93.15 93.31 92.98 93.14 93.14 281,100
Oct 16, 2023 92.80 93.24 92.80 92.88 92.88 334,700
Oct 13, 2023 92.82 93.20 92.82 92.91 92.91 356,200
Oct 12, 2023 92.71 93.06 92.70 92.74 92.74 185,100
Oct 11, 2023 92.87 93.09 92.71 92.74 92.74 177,000
Oct 10, 2023 92.90 93.11 92.65 92.65 92.65 278,300
Oct 9, 2023 92.56 93.29 92.56 92.95 92.95 498,400
Oct 6, 2023 92.20 92.71 92.20 92.56 92.56 297,900
Oct 5, 2023 93.01 93.19 92.29 92.50 92.50 361,800
Oct 4, 2023 93.50 93.86 92.77 92.95 92.95 2,113,500
Oct 3, 2023 93.85 94.11 93.50 93.89 93.89 214,100
Oct 2, 2023 93.32 93.97 93.20 93.90 93.90 259,700
Sep 29, 2023 93.54 93.73 93.24 93.40 93.40 189,800
Sep 28, 2023 93.20 93.84 93.20 93.26 93.26 207,200
Sep 27, 2023 93.70 94.19 93.05 93.25 93.25 696,900
Sep 26, 2023 94.00 94.20 93.86 93.86 93.86 228,200
Sep 25, 2023 93.89 94.24 93.50 94.02 94.02 196,300
Sep 22, 2023 93.50 94.07 93.33 93.92 93.92 323,300
Sep 21, 2023 93.91 94.26 93.55 93.55 93.55 242,800
Sep 20, 2023 94.00 94.14 93.85 94.08 94.08 404,100
Sep 19, 2023 93.75 94.00 93.75 93.97 93.97 205,800
Sep 18, 2023 93.96 94.00 93.54 93.98 93.98 278,800
Sep 15, 2023 93.77 93.92 93.43 93.73 93.73 615,900
Sep 14, 2023 93.48 93.78 93.22 93.66 93.66 560,200
Sep 13, 2023 93.33 93.65 93.00 93.51 93.51 479,800
Sep 12, 2023 93.30 93.37 92.49 93.10 93.10 282,400
Sep 11, 2023 93.19 93.35 92.94 92.99 92.99 376,300
Sep 8, 2023 93.20 93.58 92.96 93.32 93.32 367,400
Sep 7, 2023 93.36 93.61 92.93 92.97 92.97 572,600
Sep 6, 2023 93.77 93.90 93.00 93.37 93.37 953,600
Sep 5, 2023 93.72 93.96 93.63 93.87 93.87 675,000
Sep 1, 2023 93.81 94.10 93.72 93.85 93.85 500,100
Aug 31, 2023 93.68 94.07 93.58 93.75 93.75 496,300
Aug 30, 2023 94.39 94.39 93.55 93.56 93.56 808,800
Aug 29, 2023 93.81 94.11 93.81 93.97 93.97 565,100
Aug 28, 2023 93.26 94.00 93.26 93.79 93.79 490,100
Aug 25, 2023 93.25 93.44 93.05 93.25 93.25 323,400
Aug 24, 2023 92.99 93.58 92.99 93.07 93.07 406,300
Aug 23, 2023 92.36 93.12 92.29 93.08 93.08 268,900
Aug 22, 2023 92.25 92.66 92.25 92.36 92.36 167,900
Aug 21, 2023 92.11 92.43 91.92 92.40 92.40 142,800
Aug 18, 2023 92.33 92.45 92.07 92.27 92.27 269,200
Aug 17, 2023 92.75 92.82 92.24 92.50 92.50 467,100
Aug 16, 2023 92.86 92.98 92.64 92.73 92.73 291,100
Aug 15, 2023 92.75 93.07 92.75 92.83 92.83 300,200
Aug 14, 2023 92.19 92.91 92.19 92.75 92.75 190,300
Aug 11, 2023 92.00 92.46 91.85 92.35 92.35 794,400
Aug 10, 2023 92.55 92.75 92.25 92.37 92.37 234,400
Aug 9, 2023 91.82 92.48 91.74 92.25 92.25 252,500
Aug 8, 2023 91.95 92.05 91.78 91.90 91.90 385,200
Aug 7, 2023 91.82 92.00 91.65 91.95 91.95 206,200
Aug 4, 2023 91.90 92.05 91.70 91.86 91.86 240,100
Aug 3, 2023 92.13 92.41 91.68 91.89 91.89 383,300
Aug 2, 2023 91.50 92.18 91.39 92.07 92.07 448,500
Aug 1, 2023 90.60 91.64 90.60 91.49 91.49 591,900
Jul 31, 2023 90.50 90.92 90.50 90.84 90.84 347,800
Jul 28, 2023 90.60 90.84 90.25 90.50 90.50 855,800
Jul 27, 2023 90.92 90.92 90.25 90.50 90.50 309,100
Jul 26, 2023 91.02 91.25 89.65 89.84 89.84 650,400
Jul 25, 2023 91.02 91.49 90.97 91.02 91.02 186,900
Jul 24, 2023 91.33 91.47 90.86 91.39 91.39 319,500
Jul 21, 2023 91.67 91.67 91.12 91.22 91.22 241,500
Jul 20, 2023 91.65 91.71 91.25 91.38 91.38 267,500
Jul 19, 2023 91.49 91.60 91.23 91.36 91.36 358,000
Jul 18, 2023 91.20 91.43 91.08 91.35 91.35 342,000
Jul 17, 2023 90.71 91.26 90.71 91.03 91.03 252,600
Jul 14, 2023 90.55 91.04 90.55 90.98 90.98 268,700
Jul 13, 2023 90.88 91.13 90.47 90.50 90.50 321,500
Jul 12, 2023 91.11 91.35 90.24 90.50 90.50 1,287,600
Jul 11, 2023 91.00 91.27 90.62 91.00 91.00 621,700
Jul 10, 2023 91.06 91.25 90.83 90.93 90.93 663,600
Jul 7, 2023 91.58 91.68 91.12 91.19 91.19 342,700
Jul 6, 2023 90.88 91.53 90.88 91.31 91.31 474,700
Jul 5, 2023 91.40 91.68 91.10 91.28 91.28 309,000
Jul 3, 2023 91.45 91.87 91.20 91.35 91.35 286,200
Jun 30, 2023 91.91 92.00 91.30 91.44 91.44 488,900
Jun 29, 2023 91.75 91.96 91.32 91.58 91.58 436,000
Jun 28, 2023 91.65 91.80 91.25 91.69 91.69 708,900
Jun 27, 2023 91.18 91.77 91.15 91.59 91.59 1,148,500
Jun 26, 2023 91.21 91.49 90.08 91.00 91.00 1,504,700
Jun 23, 2023 90.98 91.61 90.52 91.21 91.21 289,900
Jun 22, 2023 90.85 91.60 90.36 91.35 91.35 257,700
Jun 21, 2023 90.66 91.21 90.48 90.79 90.79 384,300
Jun 20, 2023 91.35 91.53 90.62 91.06 91.06 336,500
Jun 16, 2023 91.20 91.63 90.65 91.35 91.35 589,400
Jun 15, 2023 91.27 91.54 90.94 91.20 91.20 467,500
Jun 14, 2023 92.26 92.26 91.13 91.35 91.35 615,800
Jun 13, 2023 91.37 92.54 91.07 92.26 92.26 474,000
Jun 12, 2023 91.75 92.02 91.14 91.37 91.37 304,100
Jun 9, 2023 92.31 92.58 91.76 91.80 91.80 422,500
Jun 8, 2023 92.81 92.81 91.60 92.59 92.59 951,200
Jun 7, 2023 92.47 93.46 91.28 92.60 92.60 1,290,400
Jun 6, 2023 91.32 92.53 91.03 92.37 92.37 930,400
Jun 5, 2023 90.01 91.75 89.74 91.74 91.74 4,485,800
Jun 2, 2023 77.36 79.61 77.36 79.47 79.47 282,300
Jun 1, 2023 75.93 77.23 75.49 76.68 76.68 318,300
May 31, 2023 75.25 76.09 74.61 75.93 75.93 622,000
May 30, 2023 77.02 77.83 75.16 75.35 75.35 384,200
May 26, 2023 77.00 77.60 76.18 77.31 77.31 163,500
May 25, 2023 76.97 76.97 75.23 76.75 76.75 597,600
May 24, 2023 78.20 79.77 77.16 77.26 77.26 470,400
May 23, 2023 79.27 80.77 78.56 78.70 78.70 258,900
May 22, 2023 79.51 80.02 78.36 79.13 79.13 439,000
May 19, 2023 77.00 79.64 76.60 79.39 79.39 735,200
May 18, 2023 78.17 78.92 75.80 76.44 76.44 590,100
May 17, 2023 75.98 78.56 75.55 78.31 78.31 1,137,900
May 16, 2023 74.03 76.16 73.60 75.98 75.98 763,700
May 15, 2023 75.91 76.33 74.30 74.49 74.49 450,600
May 12, 2023 77.11 77.16 75.36 75.97 75.97 640,200
May 11, 2023 73.60 76.76 73.10 76.64 76.64 840,300
May 10, 2023 77.87 78.18 73.35 73.99 73.99 1,114,800
May 9, 2023 79.33 79.86 76.77 76.97 76.97 613,700
May 8, 2023 78.93 81.10 77.37 80.34 80.34 692,000
May 5, 2023 81.51 85.81 78.61 79.07 79.07 2,770,700
May 4, 2023 77.00 81.43 73.49 80.47 80.47 4,681,400
May 3, 2023 77.13 79.65 76.01 78.63 78.63 626,500
May 2, 2023 80.00 80.00 76.32 77.26 77.26 319,200
May 1, 2023 80.16 81.47 79.83 80.12 80.12 314,500
Apr 28, 2023 78.40 80.66 77.58 80.30 80.30 581,800
Apr 27, 2023 77.35 80.24 76.81 78.91 78.91 495,600
Apr 26, 2023 77.67 78.39 76.51 76.65 76.65 296,800
Apr 25, 2023 78.44 79.40 77.66 77.79 77.79 221,300
Apr 24, 2023 78.58 78.95 77.48 78.76 78.76 358,500
Apr 21, 2023 75.67 78.89 75.67 78.75 78.75 772,100
Apr 20, 2023 75.84 77.16 75.11 75.71 75.71 420,100
Apr 19, 2023 77.13 77.54 76.16 76.61 76.61 696,700

Related Tickers

ADUS Addus HomeCare Corporation
97.52
+0.37%
 
ENSG The Ensign Group, Inc.
118.25
+1.52%
 
EHC Encompass Health Corporation
79.19
+0.72%
 
AVAH Aveanna Healthcare Holdings Inc.
2.1530
-0.32%
 
PNTG The Pennant Group, Inc.
20.04
+0.75%
 
ACHC Acadia Healthcare Company, Inc.
70.17
-0.16%
 
EHAB Enhabit, Inc.
10.17
+0.59%
 
AIRS AirSculpt Technologies, Inc.
5.48
+0.74%
 
BTMD biote Corp.
5.50
+1.10%
 
MODV ModivCare Inc.
20.60
+2.33%