Historical Data for Amedisys Inc (AMED)

$ 172.92   -10.62 (-5.79%) Volume: 274.7k 4:00 PM EDT Apr 1, 2020
After Hours:  $ 176.6052   3.6852 (+2.13%) Volume: 2.84k 4:21 PM EDT Apr 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/01/20 177.77 185.67 172.00 172.92 274.7k -10.62 -5.79% 172.92 48.46m 5,755
03/31/20 178.79 187.68 169.325 183.54 279.46k 3.59 1.99% 183.54 51.1m 5,905
03/30/20 170.16 182.58 162.1501 179.95 245.78k 13.94 8.40% 179.95 43.7m 5,567
03/27/20 160.35 167.82 156.17 166.01 251.62k -0.59 -0.35% 166.01 41.34m 5,797
03/26/20 162.64 169.28 153.155 166.60 422.61k 4.89 3.02% 166.60 68.45m 7,723
03/25/20 180.02 185.86 154.17 161.71 582.41k -18.53 -10.28% 161.71 95.84m 9,684
03/24/20 179.19 181.67 169.00 180.24 361.74k 12.04 7.16% 180.24 63.83m 5,989
03/23/20 174.28 176.19 157.615 168.20 348.31k -1.47 -0.87% 168.20 58.45m 8,068
03/20/20 184.49 190.40 167.00 169.67 612.07k -14.48 -7.86% 169.67 107.31m 9,079
03/19/20 161.14 188.76 159.50 184.15 665.17k 21.66 13.33% 184.15 120.78m 8,021
03/18/20 143.32 164.2609 143.32 162.49 480.12k 9.86 6.46% 162.49 74.61m 8,350
03/17/20 140.16 153.35 132.9495 152.63 368.43k 15.42 11.24% 152.63 53.51m 7,684
03/16/20 146.06 154.43 135.19 137.21 310.78k -28.76 -17.33% 137.21 44.81m 6,266
03/13/20 160.12 165.98 148.89 165.97 284.5k 11.71 7.59% 165.97 45.35m 6,077
03/12/20 158.54 160.67 151.13 154.26 421.42k -16.21 -9.51% 154.26 65.35m 8,786
03/11/20 171.81 175.57 168.54 170.47 370.81k -4.60 -2.63% 170.47 63.69m 7,286
03/10/20 171.69 176.54 166.47 175.07 280.19k 8.37 5.02% 175.07 48.31m 6,719
03/09/20 165.97 169.27 161.5701 166.70 361.01k -7.60 -4.36% 166.70 59.93m 7,208
03/06/20 163.16 175.50 162.43 174.30 355.1k 6.12 3.64% 174.30 60.68m 6,985
03/05/20 170.98 173.36 165.61 168.18 284.58k -7.77 -4.42% 168.18 48.11m 6,791
03/04/20 171.24 176.75 171.01 175.95 237.62k 7.62 4.53% 175.95 41.6m 5,527
03/03/20 176.12 180.59 166.75 168.33 301.95k -8.09 -4.59% 168.33 51.58m 6,832
03/02/20 174.53 176.89 171.20 176.42 331.23k 2.41 1.38% 176.42 57.71m 6,550