Amedisys

AMED
🏛️ usa →
100.99
Last Update: 2025-08-14
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 163.34 165.72 161.65 161.88 0.2M
2021-12-30 163.86 167.13 162.77 164.13 0.2M
2021-12-29 165.39 167.25 162.38 163.41 0.2M
2021-12-28 163.27 166.65 162.45 165.70 0.2M
2021-12-27 162.88 162.88 158.32 162.68 0.2M
2021-12-23 159.72 162.09 158.89 161.51 0.1M
2021-12-22 158.78 159.87 155.22 158.57 0.2M
2021-12-21 151.17 159.24 150.81 158.32 0.2M
2021-12-20 149.87 152.99 146.57 150.71 0.4M
2021-12-17 152.30 157.42 149.28 153.87 0.9M
2021-12-16 158.41 158.68 152.11 152.30 0.4M
2021-12-15 159.54 159.54 155.34 158.34 0.7M
2021-12-14 157.74 162.26 157.43 159.55 0.3M
2021-12-13 158.73 161.25 158.51 159.99 0.3M
2021-12-10 157.93 162.50 157.08 160.77 0.4M
2021-12-09 155.57 159.32 154.24 156.92 0.3M
2021-12-08 153.24 159.90 151.98 157.45 0.5M
2021-12-07 147.51 154.86 147.51 152.18 0.4M
2021-12-06 136.78 144.66 133.63 144.46 0.7M
2021-12-03 143.09 143.58 135.40 136.32 0.4M
2021-12-02 136.30 142.48 133.62 141.62 0.9M
2021-12-01 140.74 145.86 136.14 136.70 0.5M
2021-11-30 144.90 146.08 138.56 139.65 0.5M
2021-11-29 151.54 151.78 144.05 144.75 0.4M
2021-11-26 156.09 156.89 149.13 150.13 0.3M
2021-11-24 159.77 161.67 156.99 158.46 0.3M
2021-11-23 165.31 166.51 158.77 160.27 0.4M
2021-11-22 169.12 169.85 162.29 166.98 0.4M
2021-11-19 172.13 174.40 169.34 169.85 0.3M
2021-11-18 178.59 180.66 170.63 172.13 0.5M
2021-11-17 180.25 181.55 177.41 177.85 0.3M
2021-11-16 179.97 182.21 178.90 180.53 0.3M
2021-11-15 183.87 185.23 179.20 180.03 0.2M
2021-11-12 181.93 183.75 180.00 182.79 0.2M
2021-11-11 184.41 185.16 179.94 180.69 0.2M
2021-11-10 183.88 188.25 183.02 184.41 0.3M
2021-11-09 183.21 188.88 180.85 184.25 0.6M
2021-11-08 179.51 183.60 175.80 182.93 0.3M
2021-11-05 173.02 182.32 172.08 180.24 0.5M
2021-11-04 177.45 179.81 173.20 174.01 0.3M
2021-11-03 167.21 179.00 166.02 177.18 0.6M
2021-11-02 177.00 179.68 169.05 173.43 0.7M
2021-11-01 169.77 177.39 169.37 177.06 0.5M
2021-10-29 169.84 172.98 167.16 169.34 0.5M
2021-10-28 164.58 171.28 164.50 170.96 0.4M
2021-10-27 168.03 168.66 162.22 164.03 0.9M
2021-10-26 165.21 168.99 159.30 168.98 0.8M
2021-10-25 169.68 169.74 164.29 167.01 0.3M
2021-10-22 169.27 170.71 167.65 169.38 0.7M
2021-10-21 161.52 167.45 160.42 167.18 0.5M
2021-10-20 166.13 166.13 161.19 161.43 0.3M
2021-10-19 162.14 164.54 158.56 164.40 0.6M
2021-10-18 155.29 160.54 151.14 160.38 0.7M
2021-10-15 154.23 157.49 152.84 156.79 0.5M
2021-10-14 150.76 156.33 150.06 154.19 0.3M
2021-10-13 143.88 152.33 143.02 150.58 0.5M
2021-10-12 139.31 144.17 138.46 144.09 0.3M
2021-10-11 146.05 146.33 137.82 137.95 0.3M
2021-10-08 146.11 149.79 145.24 146.40 0.5M
2021-10-07 143.07 146.85 141.85 145.69 0.7M
2021-10-06 142.00 143.99 139.33 141.82 0.3M
2021-10-05 142.96 145.26 141.73 142.26 0.5M
2021-10-04 144.51 149.06 142.10 142.96 0.3M
2021-10-01 149.42 150.42 143.22 144.55 0.4M
2021-09-30 150.12 152.42 148.91 149.10 0.4M
2021-09-29 150.46 152.69 148.57 150.02 0.3M
2021-09-28 155.28 155.31 149.79 149.93 0.3M
2021-09-27 155.64 158.36 153.15 156.14 0.4M
2021-09-24 159.25 159.53 154.52 155.35 0.6M
2021-09-23 164.22 166.70 161.10 161.53 0.4M
2021-09-22 165.65 166.41 162.03 164.15 0.3M
2021-09-21 168.27 170.14 165.41 165.89 0.2M
2021-09-20 169.31 169.97 166.47 167.67 0.2M
2021-09-17 169.88 172.69 169.52 171.13 0.7M
2021-09-16 169.68 171.04 166.01 169.02 0.3M
2021-09-15 168.93 173.27 166.60 169.67 0.3M
2021-09-14 177.83 178.26 169.17 169.64 0.3M
2021-09-13 180.30 182.00 175.86 177.14 0.3M
2021-09-10 183.70 184.28 178.50 180.25 0.4M
2021-09-09 183.62 187.43 181.41 183.01 0.3M
2021-09-08 181.49 186.52 180.59 185.08 0.4M
2021-09-07 182.29 184.26 179.12 180.80 0.4M
2021-09-03 186.70 186.91 183.00 183.17 0.2M
2021-09-02 184.03 187.53 183.44 187.21 0.3M
2021-09-01 183.00 186.07 179.77 183.95 0.5M
2021-08-31 177.28 183.72 174.05 183.45 0.5M
2021-08-30 178.32 179.41 175.85 176.21 0.2M
2021-08-27 176.00 180.29 176.00 177.56 0.2M
2021-08-26 178.86 179.43 175.13 175.64 0.2M
2021-08-25 183.00 183.38 178.80 178.97 0.2M
2021-08-24 179.03 183.59 178.71 182.32 0.3M
2021-08-23 177.46 178.89 175.00 178.20 0.4M
2021-08-20 179.02 182.19 176.65 176.75 0.3M
2021-08-19 177.36 183.03 176.51 178.46 0.4M
2021-08-18 185.37 188.72 177.09 177.36 0.3M
2021-08-17 184.31 188.07 182.15 186.12 0.3M
2021-08-16 181.48 186.49 181.05 183.36 0.3M
2021-08-13 183.58 183.60 179.43 180.62 0.3M
2021-08-12 183.91 184.87 178.30 183.30 0.6M
2021-08-11 192.25 193.86 183.81 185.15 0.6M
2021-08-10 200.43 202.00 191.53 193.80 0.6M
2021-08-09 191.61 202.94 191.05 200.15 0.9M
2021-08-06 202.70 203.84 190.33 191.34 0.9M
2021-08-05 205.00 219.06 195.28 200.13 1.9M
2021-08-04 257.40 261.50 252.71 256.27 0.2M
2021-08-03 259.66 260.36 254.35 259.08 0.1M
2021-08-02 260.86 264.10 256.77 258.89 0.2M
2021-07-30 254.30 260.95 254.30 260.62 0.2M
2021-07-29 254.05 258.20 253.70 255.46 0.1M
2021-07-28 253.55 257.22 252.97 253.61 0.2M
2021-07-27 253.99 256.35 251.24 254.58 0.1M
2021-07-26 263.65 264.32 254.35 255.17 0.2M
2021-07-23 259.24 265.01 257.04 264.00 0.2M
2021-07-22 257.02 258.93 255.04 258.27 0.1M
2021-07-21 259.81 260.40 255.80 256.15 0.2M
2021-07-20 255.15 262.09 255.06 258.98 0.3M
2021-07-19 257.06 257.78 254.12 254.97 0.1M
2021-07-16 258.30 259.82 256.73 258.44 0.2M
2021-07-15 255.36 257.72 253.29 256.50 0.3M
2021-07-14 265.43 265.43 255.82 256.69 0.2M
2021-07-13 269.00 270.23 263.96 264.19 0.1M
2021-07-12 270.47 271.32 267.19 268.51 0.2M
2021-07-09 270.84 271.35 268.84 269.93 0.2M
2021-07-08 266.41 272.86 262.73 270.32 0.3M
2021-07-07 270.22 276.21 268.21 269.37 0.4M
2021-07-06 263.82 270.91 263.06 269.65 0.3M
2021-07-02 261.99 264.94 259.37 264.66 0.3M
2021-07-01 247.19 264.33 246.79 261.33 0.7M
2021-06-30 247.70 247.89 243.21 244.93 0.2M
2021-06-29 253.28 254.41 246.51 247.12 0.2M
2021-06-28 250.51 256.07 249.42 253.28 0.2M
2021-06-25 245.09 255.24 244.10 249.72 0.4M
2021-06-24 244.12 249.48 240.57 243.45 0.2M
2021-06-23 247.64 249.10 243.02 243.96 0.2M
2021-06-22 244.42 247.62 244.16 246.11 0.2M
2021-06-21 240.06 246.12 239.46 245.44 0.2M
2021-06-18 240.00 242.24 238.47 238.97 0.4M
2021-06-17 241.51 243.72 238.99 241.26 0.2M
2021-06-16 248.17 248.45 239.60 242.57 0.6M
2021-06-15 260.93 262.61 246.30 246.91 0.3M
2021-06-14 252.64 259.93 250.45 259.63 0.2M
2021-06-11 255.45 257.10 252.00 252.93 0.1M
2021-06-10 259.37 260.34 254.87 255.60 0.2M
2021-06-09 262.66 263.63 259.56 259.66 0.1M
2021-06-08 260.20 261.92 255.55 261.31 0.1M
2021-06-07 256.07 260.06 254.22 258.00 0.2M
2021-06-04 249.73 257.15 249.73 255.61 0.2M
2021-06-03 252.74 253.71 248.34 249.08 0.2M
2021-06-02 258.89 259.89 252.74 253.74 0.1M
2021-06-01 258.53 259.89 252.45 258.12 0.1M
2021-05-28 261.60 263.66 258.08 258.37 0.1M
2021-05-27 260.46 261.86 259.74 260.79 0.2M
2021-05-26 260.18 264.00 260.18 261.57 0.2M
2021-05-25 259.78 261.85 257.80 259.78 0.2M
2021-05-24 260.47 261.36 257.36 258.90 0.2M
2021-05-21 262.04 262.48 255.19 258.96 0.3M
2021-05-20 258.85 261.24 254.15 260.68 0.1M
2021-05-19 247.54 257.55 247.54 257.54 0.1M
2021-05-18 249.35 253.58 246.86 250.55 0.2M
2021-05-17 255.66 261.83 250.88 251.29 0.1M
2021-05-14 253.50 258.20 251.02 256.97 0.1M
2021-05-13 260.96 261.60 249.18 250.55 0.2M
2021-05-12 258.19 261.73 257.96 260.00 0.2M
2021-05-11 259.56 263.07 255.02 260.03 0.1M
2021-05-10 259.85 266.64 257.21 261.73 0.3M
2021-05-07 253.65 263.20 253.25 260.13 0.3M
2021-05-06 251.53 257.56 248.22 252.78 0.2M
2021-05-05 258.71 258.71 249.85 251.73 0.3M
2021-05-04 260.01 261.42 255.21 259.16 0.2M
2021-05-03 271.13 271.28 261.58 262.23 0.3M
2021-04-30 283.33 284.59 269.32 269.85 0.3M
2021-04-29 292.97 292.97 280.70 285.71 0.3M
2021-04-28 285.84 291.78 280.02 284.98 0.2M
2021-04-27 289.75 291.74 283.71 285.02 0.2M
2021-04-26 286.48 289.12 282.00 288.50 0.2M
2021-04-23 282.32 286.46 280.75 284.57 0.1M
2021-04-22 283.98 286.76 281.45 282.92 0.1M
2021-04-21 280.86 286.76 280.86 285.05 0.1M
2021-04-20 281.73 285.88 278.89 281.04 0.2M
2021-04-19 282.96 283.43 277.64 281.03 0.2M
2021-04-16 285.41 288.21 281.54 282.96 0.2M
2021-04-15 279.86 283.99 279.00 283.99 0.1M
2021-04-14 278.60 283.33 276.40 276.83 0.1M
2021-04-13 279.65 282.16 275.90 280.39 0.1M
2021-04-12 280.78 282.79 276.19 276.84 0.1M
2021-04-09 275.37 284.82 271.47 283.09 0.2M
2021-04-08 270.19 274.61 267.76 273.55 0.2M
2021-04-07 271.05 274.03 267.31 267.73 0.2M
2021-04-06 273.79 277.39 269.72 270.27 0.2M
2021-04-05 270.43 274.73 268.12 274.31 0.2M
2021-04-01 267.64 272.08 265.77 269.46 0.2M
2021-03-31 260.42 267.31 259.56 264.79 0.5M
2021-03-30 261.45 263.20 258.21 260.16 0.1M
2021-03-29 268.22 274.36 262.79 263.36 0.2M
2021-03-26 267.22 271.16 263.40 271.16 0.2M
2021-03-25 272.58 275.71 265.68 267.77 0.3M
2021-03-24 270.19 275.22 268.72 274.11 0.3M
2021-03-23 270.00 272.53 266.21 269.20 0.2M
2021-03-22 270.34 272.08 268.53 270.37 0.2M
2021-03-19 271.16 274.60 266.16 269.00 0.4M
2021-03-18 271.59 274.08 268.74 269.00 0.3M
2021-03-17 265.87 273.89 261.71 270.00 0.3M
2021-03-16 272.00 272.71 266.49 267.25 0.2M
2021-03-15 268.47 273.75 263.05 270.74 0.3M
2021-03-12 259.19 266.76 258.58 266.30 0.1M
2021-03-11 260.44 262.40 255.29 261.84 0.2M
2021-03-10 258.71 259.97 253.88 255.87 0.2M
2021-03-09 251.79 262.35 250.23 255.68 0.4M
2021-03-08 242.00 251.10 237.81 244.43 0.5M
2021-03-05 236.10 242.32 226.05 241.25 0.3M
2021-03-04 243.56 246.00 233.35 236.62 0.3M
2021-03-03 251.06 251.06 240.52 241.62 0.2M
2021-03-02 258.10 258.10 252.05 252.53 0.2M
2021-03-01 258.38 265.61 254.36 255.15 0.2M
2021-02-26 264.15 267.70 252.01 253.64 0.3M
2021-02-25 274.44 280.95 261.00 262.96 0.3M
2021-02-24 280.68 283.56 274.37 281.61 0.2M
2021-02-23 282.09 285.34 277.16 280.27 0.2M
2021-02-22 290.03 292.00 283.03 284.60 0.1M
2021-02-19 292.83 294.49 289.06 292.48 0.1M
2021-02-18 294.21 296.30 286.00 293.45 0.1M
2021-02-17 295.70 297.33 292.04 295.20 0.2M
2021-02-16 310.50 310.50 297.20 298.04 0.1M
2021-02-12 309.86 310.88 305.06 308.82 0.1M
2021-02-11 305.90 311.47 300.38 310.24 0.1M
2021-02-10 309.10 314.84 302.32 303.63 0.1M
2021-02-09 304.63 311.59 304.03 309.39 0.2M
2021-02-08 306.05 307.50 301.14 305.02 0.1M
2021-02-05 298.75 299.61 291.96 298.83 0.1M
2021-02-04 289.11 297.96 288.00 296.23 0.1M
2021-02-03 288.10 293.25 281.88 291.86 0.1M
2021-02-02 290.43 298.88 287.95 288.00 0.1M
2021-02-01 290.99 293.15 286.59 287.18 0.1M
2021-01-29 286.87 289.46 281.92 287.31 0.1M
2021-01-28 287.61 290.28 281.04 288.37 0.2M
2021-01-27 308.00 308.00 285.48 286.66 0.3M
2021-01-26 313.92 315.56 308.14 311.07 0.1M
2021-01-25 314.41 325.12 312.96 314.16 0.2M
2021-01-22 304.98 314.41 301.91 313.54 0.2M
2021-01-21 305.80 305.80 294.98 302.90 0.2M
2021-01-20 300.84 306.39 300.00 304.47 0.2M
2021-01-19 297.10 304.31 295.06 298.10 0.4M
2021-01-15 288.18 294.56 286.82 293.89 0.1M
2021-01-14 288.73 295.97 286.51 287.86 0.2M
2021-01-13 297.24 297.24 288.00 289.68 0.2M
2021-01-12 304.69 306.75 294.52 295.82 0.1M
2021-01-11 304.00 307.43 299.33 304.02 0.1M
2021-01-08 303.22 309.38 303.22 307.07 0.1M
2021-01-07 298.14 304.85 293.57 303.43 0.2M
2021-01-06 288.05 296.78 285.69 296.12 0.2M
2021-01-05 289.74 294.34 288.55 289.85 0.1M
2021-01-04 295.00 298.02 284.71 289.42 0.2M