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
2022-12-30 83.11 84.20 82.52 83.54 0.4M
2022-12-29 82.46 84.75 82.19 83.88 0.2M
2022-12-28 81.53 82.89 81.52 82.02 0.5M
2022-12-27 81.57 81.57 79.84 81.03 0.5M
2022-12-23 81.15 82.09 80.63 81.75 0.2M
2022-12-22 81.07 81.90 79.53 81.56 0.2M
2022-12-21 81.15 83.40 80.32 81.59 0.4M
2022-12-20 80.84 82.06 79.48 80.12 0.4M
2022-12-19 84.11 84.63 80.47 80.80 0.4M
2022-12-16 83.42 85.36 82.40 84.75 0.6M
2022-12-15 85.66 85.80 83.47 84.03 0.4M
2022-12-14 86.46 88.50 86.16 86.92 0.3M
2022-12-13 89.11 89.29 85.14 87.20 0.4M
2022-12-12 86.54 86.80 83.03 85.12 0.4M
2022-12-09 86.80 89.85 86.55 86.94 0.3M
2022-12-08 86.51 87.68 85.77 87.07 0.3M
2022-12-07 86.53 88.59 85.23 86.35 0.4M
2022-12-06 90.26 90.26 85.72 86.53 0.3M
2022-12-05 90.62 91.26 88.50 90.51 0.7M
2022-12-02 89.73 91.75 89.38 91.50 0.2M
2022-12-01 91.90 92.39 89.67 90.98 0.2M
2022-11-30 88.41 91.20 86.14 91.09 0.3M
2022-11-29 90.13 91.01 88.32 88.41 0.3M
2022-11-28 90.92 91.85 89.35 90.21 0.3M
2022-11-25 91.25 91.29 89.99 91.04 0.2M
2022-11-23 88.07 91.64 87.61 91.25 0.4M
2022-11-22 86.86 89.04 86.53 87.47 0.3M
2022-11-21 85.39 86.64 84.92 86.55 0.2M
2022-11-18 86.25 88.88 85.44 85.93 0.4M
2022-11-17 85.60 86.23 83.99 84.72 0.3M
2022-11-16 90.21 90.48 87.14 87.55 0.8M
2022-11-15 92.61 92.74 89.78 90.30 0.3M
2022-11-14 91.41 92.41 90.76 90.88 0.3M
2022-11-11 89.25 93.43 87.97 91.78 0.5M
2022-11-10 88.47 89.96 86.83 89.57 0.5M
2022-11-09 84.32 85.67 83.85 84.60 0.3M
2022-11-08 84.66 86.83 83.27 85.29 0.7M
2022-11-07 87.03 88.13 83.01 84.66 1.0M
2022-11-04 86.87 88.08 84.37 86.47 0.5M
2022-11-03 88.74 89.03 86.14 86.26 0.5M
2022-11-02 94.70 96.68 89.60 89.72 0.7M
2022-11-01 102.75 103.29 94.44 95.12 1.4M
2022-10-31 96.73 99.50 96.27 97.59 0.4M
2022-10-28 93.03 97.70 91.10 97.63 0.8M
2022-10-27 88.00 95.74 86.89 92.71 1.8M
2022-10-26 102.65 106.56 101.91 105.34 0.5M
2022-10-25 98.71 102.38 98.71 101.91 0.4M
2022-10-24 98.63 99.27 96.30 97.86 0.5M
2022-10-21 95.56 98.08 93.11 97.98 0.4M
2022-10-20 97.08 97.99 95.14 96.51 0.4M
2022-10-19 98.53 98.92 95.77 96.93 0.4M
2022-10-18 97.97 100.29 97.23 99.16 0.4M
2022-10-17 92.48 96.74 92.15 96.07 0.4M
2022-10-14 95.14 96.23 91.29 91.65 0.3M
2022-10-13 92.65 97.59 91.43 94.57 0.5M
2022-10-12 93.19 94.37 91.15 94.35 0.4M
2022-10-11 93.48 95.56 92.46 93.19 0.3M
2022-10-10 94.75 95.04 92.43 93.65 0.4M
2022-10-07 97.01 97.11 93.73 94.32 0.5M
2022-10-06 99.21 99.84 96.71 97.16 0.5M
2022-10-05 99.17 100.14 95.94 99.75 0.7M
2022-10-04 99.23 103.99 98.58 100.92 0.6M
2022-10-03 97.01 99.08 95.33 97.86 0.6M
2022-09-30 100.43 101.89 96.45 96.79 0.5M
2022-09-29 101.28 101.69 98.06 100.45 0.4M
2022-09-28 103.19 104.72 102.47 102.57 0.4M
2022-09-27 104.72 105.00 99.97 101.74 0.4M
2022-09-26 104.89 107.01 103.22 103.76 0.2M
2022-09-23 106.83 107.60 101.86 106.11 0.4M
2022-09-22 110.09 110.09 106.63 107.80 0.3M
2022-09-21 115.18 115.50 110.89 111.00 0.4M
2022-09-20 117.95 118.24 114.59 114.67 0.2M
2022-09-19 118.69 119.86 115.22 118.78 0.2M
2022-09-16 120.00 120.85 117.49 120.39 0.4M
2022-09-15 117.65 122.61 117.65 120.00 0.3M
2022-09-14 119.95 120.07 117.03 118.35 0.2M
2022-09-13 125.00 125.00 119.85 120.28 0.5M
2022-09-12 123.14 126.81 121.86 125.92 0.3M
2022-09-09 125.25 126.11 122.28 122.83 0.3M
2022-09-08 117.39 123.83 116.14 123.80 0.3M
2022-09-07 114.86 118.06 113.68 117.39 0.3M
2022-09-06 116.21 118.21 114.65 114.86 0.2M
2022-09-02 116.76 117.66 113.76 116.33 0.3M
2022-09-01 116.69 117.21 113.40 114.79 0.4M
2022-08-31 119.23 120.16 117.01 118.45 0.2M
2022-08-30 121.39 121.39 118.26 118.44 0.2M
2022-08-29 119.67 121.85 119.39 120.56 0.2M
2022-08-26 127.52 128.28 120.22 120.97 0.2M
2022-08-25 124.01 127.10 121.86 127.06 0.3M
2022-08-24 122.48 125.61 121.92 122.97 0.3M
2022-08-23 125.81 126.43 122.28 123.02 0.6M
2022-08-22 119.50 126.14 118.31 126.14 0.6M
2022-08-19 119.08 120.35 115.74 118.05 0.3M
2022-08-18 119.21 121.50 118.23 120.25 0.3M
2022-08-17 119.66 121.49 118.65 119.43 0.2M
2022-08-16 122.62 122.62 118.90 121.23 0.3M
2022-08-15 121.72 124.21 120.94 123.16 0.2M
2022-08-12 122.63 123.51 120.74 122.36 0.2M
2022-08-11 122.78 124.85 121.30 122.45 0.2M
2022-08-10 120.74 122.41 119.48 122.33 0.3M
2022-08-09 122.65 123.03 119.38 119.48 0.2M
2022-08-08 121.53 126.06 121.52 123.24 0.2M
2022-08-05 120.51 122.17 118.47 121.17 0.2M
2022-08-04 125.68 125.68 120.88 121.70 0.3M
2022-08-03 121.48 125.31 120.03 125.12 0.2M
2022-08-02 122.97 125.08 120.00 121.07 0.6M
2022-08-01 120.04 129.80 119.63 127.87 0.6M
2022-07-29 121.94 122.00 116.07 119.85 0.7M
2022-07-28 125.00 128.75 120.08 122.00 0.8M
2022-07-27 128.51 128.66 124.23 128.16 0.7M
2022-07-26 127.98 128.86 125.74 126.85 0.6M
2022-07-25 130.46 131.01 126.54 128.18 0.4M
2022-07-22 130.28 131.32 127.40 131.14 0.4M
2022-07-21 124.95 129.95 124.93 129.61 0.5M
2022-07-20 126.40 127.89 122.88 123.88 0.4M
2022-07-19 122.90 125.60 121.44 125.37 0.4M
2022-07-18 126.03 127.28 122.93 122.99 0.2M
2022-07-15 122.62 127.34 121.50 125.74 0.3M
2022-07-14 118.03 122.92 117.10 121.58 0.3M
2022-07-13 120.16 123.09 119.86 121.20 0.4M
2022-07-12 119.47 123.35 118.01 121.94 0.4M
2022-07-11 119.52 120.99 118.00 120.00 0.7M
2022-07-08 117.44 122.89 117.44 120.00 0.4M
2022-07-07 113.89 118.46 113.64 118.29 0.5M
2022-07-06 115.58 116.14 112.69 113.60 0.5M
2022-07-05 109.53 115.66 107.55 115.38 0.4M
2022-07-01 104.74 110.83 104.17 110.82 0.4M
2022-06-30 109.00 109.74 104.60 105.12 0.6M
2022-06-29 109.43 112.14 106.99 110.14 0.6M
2022-06-28 114.40 118.47 109.59 109.71 0.3M
2022-06-27 117.13 117.90 111.37 114.60 0.4M
2022-06-24 115.66 116.21 110.51 115.62 1.4M
2022-06-23 109.23 115.51 108.99 115.28 0.4M
2022-06-22 106.87 111.76 106.38 108.53 0.9M
2022-06-21 110.26 110.44 101.61 107.42 2.1M
2022-06-17 117.05 122.55 115.69 121.37 0.6M
2022-06-16 114.00 116.42 113.66 115.64 0.5M
2022-06-15 111.51 117.66 111.51 116.12 0.4M
2022-06-14 111.44 112.72 109.31 111.08 0.4M
2022-06-13 116.69 119.95 110.71 111.52 0.4M
2022-06-10 112.51 120.46 112.51 120.10 0.4M
2022-06-09 113.80 116.05 111.78 115.06 0.3M
2022-06-08 115.22 118.52 114.50 115.61 0.3M
2022-06-07 112.79 116.04 111.13 115.24 0.4M
2022-06-06 115.46 118.24 114.33 114.82 0.2M
2022-06-03 114.52 115.84 112.96 115.26 0.2M
2022-06-02 115.52 117.32 114.49 116.17 0.3M
2022-06-01 117.07 118.20 113.86 115.52 0.4M
2022-05-31 117.29 119.09 113.05 115.91 0.3M
2022-05-27 118.51 120.82 116.22 117.53 0.3M
2022-05-26 116.20 118.16 115.01 117.39 0.4M
2022-05-25 116.83 118.17 113.39 114.95 0.5M
2022-05-24 119.79 119.90 115.84 117.21 0.2M
2022-05-23 127.93 127.93 119.75 121.15 0.3M
2022-05-20 125.03 126.59 121.01 126.40 0.3M
2022-05-19 120.40 124.25 118.99 123.38 0.3M
2022-05-18 121.71 123.86 118.88 120.91 0.3M
2022-05-17 122.42 124.94 121.19 124.26 0.2M
2022-05-16 120.80 122.47 118.90 120.04 0.2M
2022-05-13 116.66 123.89 116.66 121.57 0.3M
2022-05-12 111.26 116.47 111.00 115.45 0.3M
2022-05-11 112.97 117.20 110.58 112.74 0.3M
2022-05-10 115.45 117.96 109.53 112.95 0.3M
2022-05-09 115.23 116.15 112.54 113.41 0.3M
2022-05-06 118.49 119.96 115.06 116.78 0.3M
2022-05-05 123.64 123.98 116.67 119.19 0.3M
2022-05-04 122.97 126.14 120.03 125.32 0.5M
2022-05-03 126.18 127.04 121.99 122.53 0.6M
2022-05-02 126.67 128.89 123.33 126.88 0.3M
2022-04-29 129.27 132.37 127.26 127.65 0.3M
2022-04-28 147.61 147.99 122.81 131.89 0.6M
2022-04-27 130.54 131.82 126.78 128.50 0.4M
2022-04-26 138.71 139.59 131.22 131.33 0.4M
2022-04-25 134.98 140.78 134.28 140.51 0.3M
2022-04-22 142.60 142.60 135.28 135.85 0.2M
2022-04-21 153.83 153.88 143.09 143.61 0.4M
2022-04-20 150.88 153.70 147.57 151.70 0.3M
2022-04-19 150.55 154.22 149.83 150.41 0.2M
2022-04-18 154.22 156.04 149.94 151.05 0.3M
2022-04-14 154.06 157.71 153.05 153.72 0.2M
2022-04-13 152.25 157.59 152.25 154.39 0.3M
2022-04-12 159.99 162.23 151.48 152.66 0.6M
2022-04-11 166.17 166.77 160.68 161.83 0.3M
2022-04-08 165.83 169.21 165.14 166.73 0.2M
2022-04-07 162.80 169.14 162.80 167.21 0.3M
2022-04-06 165.82 167.15 160.85 163.75 0.5M
2022-04-05 171.09 172.18 167.20 167.91 0.2M
2022-04-04 173.18 173.66 169.56 170.56 0.2M
2022-04-01 171.20 176.38 171.20 173.85 0.2M
2022-03-31 172.84 174.59 171.72 172.29 0.2M
2022-03-30 176.07 177.14 171.96 172.91 0.3M
2022-03-29 175.16 179.91 174.56 178.09 0.9M
2022-03-28 165.37 169.85 163.63 169.69 0.2M
2022-03-25 168.00 168.00 163.95 165.67 0.2M
2022-03-24 165.30 167.65 162.71 167.45 0.1M
2022-03-23 165.69 167.17 161.28 165.30 0.4M
2022-03-22 161.70 167.15 160.73 166.60 0.3M
2022-03-21 165.69 167.09 158.47 161.11 0.3M
2022-03-18 164.50 167.36 163.04 166.96 0.4M
2022-03-17 155.66 165.59 154.59 165.10 0.4M
2022-03-16 153.24 158.95 152.65 156.84 0.2M
2022-03-15 144.88 151.82 143.06 151.63 0.3M
2022-03-14 148.64 152.74 141.83 143.32 0.4M
2022-03-11 151.89 151.89 149.20 149.91 0.3M
2022-03-10 151.07 152.42 146.50 149.93 0.2M
2022-03-09 154.90 160.59 153.66 155.44 0.2M
2022-03-08 155.89 158.64 151.49 151.72 0.4M
2022-03-07 159.85 160.11 156.38 157.23 0.2M
2022-03-04 158.49 159.02 147.64 158.45 0.3M
2022-03-03 161.80 162.55 157.16 158.74 0.3M
2022-03-02 162.54 165.77 161.19 161.79 0.3M
2022-03-01 161.68 167.69 161.26 164.79 0.4M
2022-02-28 156.03 160.72 155.03 160.24 0.4M
2022-02-25 149.08 160.25 147.62 159.90 0.7M
2022-02-24 122.12 148.49 122.12 147.93 0.7M
2022-02-23 141.89 141.89 134.62 134.90 0.4M
2022-02-22 139.75 141.86 138.09 139.86 0.3M
2022-02-18 142.91 144.65 140.06 141.07 0.2M
2022-02-17 149.35 149.35 142.60 143.25 0.3M
2022-02-16 149.43 151.09 144.39 150.33 0.4M
2022-02-15 140.68 151.67 139.67 151.29 0.5M
2022-02-14 139.71 140.32 136.90 138.09 0.2M
2022-02-11 139.99 143.77 137.84 139.21 0.3M
2022-02-10 137.00 143.66 135.58 140.13 0.2M
2022-02-09 136.64 141.51 136.64 140.38 0.2M
2022-02-08 134.37 139.05 134.26 135.09 0.2M
2022-02-07 134.98 138.73 132.88 134.77 0.3M
2022-02-04 133.23 135.90 131.29 135.03 0.3M
2022-02-03 130.27 134.51 130.27 132.89 0.3M
2022-02-02 131.60 135.53 129.75 132.90 0.3M
2022-02-01 136.00 136.56 129.92 131.93 0.3M
2022-01-31 127.93 135.12 127.93 135.10 0.2M
2022-01-28 124.98 128.94 122.52 128.92 0.2M
2022-01-27 129.85 129.85 123.90 124.79 0.2M
2022-01-26 135.70 137.00 127.61 128.93 0.2M
2022-01-25 137.01 137.98 130.80 133.49 0.3M
2022-01-24 128.22 140.15 127.18 140.01 0.4M
2022-01-21 135.01 137.80 132.63 133.03 0.3M
2022-01-20 133.91 140.73 133.91 134.51 0.3M
2022-01-19 136.07 140.50 132.79 133.02 0.4M
2022-01-18 145.64 145.64 135.76 135.88 0.4M
2022-01-14 145.92 147.89 142.15 146.79 0.3M
2022-01-13 147.39 151.19 146.29 146.83 0.5M
2022-01-12 151.36 152.52 146.78 147.02 0.5M
2022-01-11 152.59 152.76 147.89 151.34 0.3M
2022-01-10 145.57 152.77 134.25 152.40 0.9M
2022-01-07 151.45 153.57 148.62 148.93 0.3M
2022-01-06 156.52 158.00 150.97 151.48 0.3M
2022-01-05 164.22 165.77 156.54 156.84 0.2M
2022-01-04 168.58 170.68 165.11 165.63 0.3M
2022-01-03 162.60 167.73 158.74 167.58 0.2M