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
2023-12-29 95.10 95.17 94.24 95.06 0.2M
2023-12-28 95.11 95.61 94.99 95.04 0.1M
2023-12-27 95.24 95.41 94.96 95.27 0.2M
2023-12-26 95.35 95.94 94.99 95.14 0.2M
2023-12-22 95.62 96.16 95.02 95.49 0.1M
2023-12-21 95.20 95.98 95.04 95.54 0.2M
2023-12-20 95.70 95.75 95.00 95.03 0.4M
2023-12-19 94.84 96.44 94.80 95.90 0.4M
2023-12-18 94.56 95.21 94.36 94.84 0.4M
2023-12-15 94.99 95.08 94.55 94.55 0.8M
2023-12-14 95.09 95.25 94.75 94.99 1.1M
2023-12-13 94.62 95.10 94.41 95.03 0.6M
2023-12-12 94.00 95.09 93.99 94.53 1.0M
2023-12-11 93.54 94.00 93.54 93.85 0.2M
2023-12-08 93.80 94.17 93.41 93.70 0.2M
2023-12-07 93.57 94.30 93.39 93.73 0.7M
2023-12-06 93.50 93.92 93.45 93.85 0.2M
2023-12-05 93.23 93.65 93.23 93.57 0.3M
2023-12-04 93.01 94.00 93.01 93.55 0.3M
2023-12-01 93.62 93.86 92.99 93.04 0.3M
2023-11-30 93.90 94.00 93.25 93.58 0.3M
2023-11-29 93.94 94.22 93.76 93.93 0.3M
2023-11-28 94.00 94.30 93.82 94.01 0.2M
2023-11-27 93.72 94.13 93.72 94.09 0.2M
2023-11-24 93.97 94.03 93.74 93.75 0.1M
2023-11-22 93.75 93.98 93.70 93.89 0.2M
2023-11-21 93.65 94.03 93.50 93.70 0.2M
2023-11-20 93.48 93.91 93.13 93.88 0.3M
2023-11-17 93.50 93.55 92.75 93.48 0.3M
2023-11-16 93.54 93.68 93.23 93.35 0.2M
2023-11-15 93.75 93.98 93.46 93.60 0.2M
2023-11-14 93.99 94.04 93.51 93.85 0.4M
2023-11-13 93.48 93.71 93.16 93.59 0.2M
2023-11-10 93.05 93.25 92.78 93.25 0.1M
2023-11-09 93.05 93.19 92.70 92.85 0.4M
2023-11-08 93.00 93.44 92.53 92.94 0.3M
2023-11-07 92.20 92.72 92.10 92.33 0.2M
2023-11-06 92.75 92.94 91.91 92.24 0.2M
2023-11-03 92.18 92.31 91.79 91.83 0.2M
2023-11-02 91.69 92.00 91.52 91.90 0.3M
2023-11-01 91.46 92.07 91.32 91.44 0.2M
2023-10-31 91.41 91.96 91.35 91.49 0.4M
2023-10-30 91.37 92.16 91.22 91.50 0.2M
2023-10-27 91.05 91.49 91.05 91.41 0.3M
2023-10-26 91.27 91.87 91.08 91.15 0.5M
2023-10-25 91.55 93.04 91.06 91.50 0.4M
2023-10-24 92.19 92.52 92.18 92.18 0.2M
2023-10-23 92.70 92.77 92.11 92.21 0.3M
2023-10-20 92.52 93.03 92.50 92.74 0.3M
2023-10-19 92.63 93.05 92.47 92.55 0.3M
2023-10-18 92.95 93.18 92.70 92.74 0.3M
2023-10-17 93.15 93.31 92.98 93.14 0.3M
2023-10-16 92.80 93.24 92.80 92.88 0.3M
2023-10-13 92.82 93.20 92.82 92.91 0.4M
2023-10-12 92.71 93.06 92.70 92.74 0.2M
2023-10-11 92.87 93.09 92.71 92.74 0.2M
2023-10-10 92.90 93.11 92.65 92.65 0.3M
2023-10-09 92.56 93.29 92.56 92.95 0.5M
2023-10-06 92.20 92.71 92.20 92.56 0.3M
2023-10-05 93.01 93.19 92.29 92.50 0.4M
2023-10-04 93.50 93.86 92.77 92.95 2.1M
2023-10-03 93.85 94.11 93.50 93.89 0.2M
2023-10-02 93.32 93.97 93.20 93.90 0.3M
2023-09-29 93.54 93.73 93.24 93.40 0.2M
2023-09-28 93.20 93.84 93.20 93.26 0.2M
2023-09-27 93.70 94.19 93.05 93.25 0.7M
2023-09-26 94.00 94.20 93.86 93.86 0.2M
2023-09-25 93.89 94.24 93.50 94.02 0.2M
2023-09-22 93.50 94.07 93.33 93.92 0.3M
2023-09-21 93.91 94.26 93.55 93.55 0.2M
2023-09-20 94.00 94.14 93.85 94.08 0.4M
2023-09-19 93.75 94.00 93.75 93.97 0.2M
2023-09-18 93.96 94.00 93.54 93.98 0.3M
2023-09-15 93.77 93.92 93.43 93.73 0.6M
2023-09-14 93.48 93.78 93.22 93.66 0.6M
2023-09-13 93.33 93.65 93.00 93.51 0.5M
2023-09-12 93.30 93.37 92.49 93.10 0.3M
2023-09-11 93.19 93.35 92.94 92.99 0.4M
2023-09-08 93.20 93.58 92.96 93.32 0.4M
2023-09-07 93.36 93.61 92.93 92.97 0.6M
2023-09-06 93.77 93.90 93.00 93.37 1.0M
2023-09-05 93.72 93.96 93.63 93.87 0.7M
2023-09-01 93.81 94.10 93.72 93.85 0.5M
2023-08-31 93.68 94.07 93.58 93.75 0.5M
2023-08-30 94.39 94.39 93.55 93.56 0.8M
2023-08-29 93.81 94.11 93.81 93.97 0.6M
2023-08-28 93.26 94.00 93.26 93.79 0.5M
2023-08-25 93.25 93.44 93.05 93.25 0.3M
2023-08-24 92.99 93.58 92.99 93.07 0.4M
2023-08-23 92.36 93.12 92.29 93.08 0.3M
2023-08-22 92.25 92.66 92.25 92.36 0.2M
2023-08-21 92.11 92.43 91.92 92.40 0.1M
2023-08-18 92.33 92.45 92.07 92.27 0.3M
2023-08-17 92.75 92.82 92.24 92.50 0.5M
2023-08-16 92.86 92.98 92.64 92.73 0.3M
2023-08-15 92.75 93.07 92.75 92.83 0.3M
2023-08-14 92.19 92.91 92.19 92.75 0.2M
2023-08-11 92.00 92.46 91.85 92.35 0.8M
2023-08-10 92.55 92.75 92.25 92.37 0.2M
2023-08-09 91.82 92.48 91.74 92.25 0.3M
2023-08-08 91.95 92.05 91.78 91.90 0.4M
2023-08-07 91.82 92.00 91.65 91.95 0.2M
2023-08-04 91.90 92.05 91.70 91.86 0.2M
2023-08-03 92.13 92.41 91.68 91.89 0.4M
2023-08-02 91.50 92.18 91.39 92.07 0.4M
2023-08-01 90.60 91.64 90.60 91.49 0.6M
2023-07-31 90.50 90.92 90.50 90.84 0.3M
2023-07-28 90.60 90.84 90.25 90.50 0.9M
2023-07-27 90.92 90.92 90.25 90.50 0.3M
2023-07-26 91.02 91.25 89.65 89.84 0.7M
2023-07-25 91.02 91.49 90.97 91.02 0.2M
2023-07-24 91.33 91.47 90.86 91.39 0.3M
2023-07-21 91.67 91.67 91.12 91.22 0.2M
2023-07-20 91.65 91.71 91.25 91.38 0.3M
2023-07-19 91.49 91.60 91.23 91.36 0.4M
2023-07-18 91.20 91.43 91.08 91.35 0.3M
2023-07-17 90.71 91.26 90.71 91.03 0.3M
2023-07-14 90.55 91.04 90.55 90.98 0.3M
2023-07-13 90.88 91.13 90.47 90.50 0.3M
2023-07-12 91.11 91.35 90.24 90.50 1.3M
2023-07-11 91.00 91.27 90.62 91.00 0.6M
2023-07-10 91.06 91.25 90.83 90.93 0.7M
2023-07-07 91.58 91.68 91.12 91.19 0.3M
2023-07-06 90.88 91.53 90.88 91.31 0.5M
2023-07-05 91.40 91.68 91.10 91.28 0.3M
2023-07-03 91.45 91.87 91.20 91.35 0.3M
2023-06-30 91.91 92.00 91.30 91.44 0.5M
2023-06-29 91.75 91.96 91.32 91.58 0.4M
2023-06-28 91.65 91.80 91.25 91.69 0.7M
2023-06-27 91.18 91.77 91.15 91.59 1.1M
2023-06-26 91.21 91.49 90.08 91.00 1.5M
2023-06-23 90.98 91.61 90.52 91.21 0.3M
2023-06-22 90.85 91.60 90.36 91.35 0.3M
2023-06-21 90.66 91.21 90.48 90.79 0.4M
2023-06-20 91.35 91.53 90.62 91.06 0.3M
2023-06-16 91.20 91.63 90.65 91.35 0.6M
2023-06-15 91.27 91.54 90.94 91.20 0.5M
2023-06-14 92.26 92.26 91.13 91.35 0.6M
2023-06-13 91.37 92.54 91.07 92.26 0.5M
2023-06-12 91.75 92.02 91.14 91.37 0.3M
2023-06-09 92.31 92.58 91.76 91.80 0.4M
2023-06-08 92.81 92.81 91.60 92.59 1.0M
2023-06-07 92.47 93.46 91.28 92.60 1.3M
2023-06-06 91.32 92.53 91.03 92.37 0.9M
2023-06-05 90.01 91.75 89.74 91.74 4.5M
2023-06-02 77.36 79.61 77.36 79.47 0.3M
2023-06-01 75.93 77.23 75.49 76.68 0.3M
2023-05-31 75.25 76.09 74.61 75.93 0.6M
2023-05-30 77.02 77.83 75.16 75.35 0.4M
2023-05-26 77.00 77.60 76.18 77.31 0.2M
2023-05-25 76.97 76.97 75.23 76.75 0.6M
2023-05-24 78.20 79.77 77.16 77.26 0.5M
2023-05-23 79.27 80.77 78.56 78.70 0.3M
2023-05-22 79.51 80.02 78.36 79.13 0.4M
2023-05-19 77.00 79.64 76.60 79.39 0.7M
2023-05-18 78.17 78.92 75.80 76.44 0.6M
2023-05-17 75.98 78.56 75.55 78.31 1.1M
2023-05-16 74.03 76.16 73.60 75.98 0.8M
2023-05-15 75.91 76.33 74.30 74.49 0.5M
2023-05-12 77.11 77.16 75.36 75.97 0.6M
2023-05-11 73.60 76.76 73.10 76.64 0.8M
2023-05-10 77.87 78.18 73.35 73.99 1.1M
2023-05-09 79.33 79.86 76.77 76.97 0.6M
2023-05-08 78.93 81.10 77.37 80.34 0.7M
2023-05-05 81.51 85.81 78.61 79.07 2.8M
2023-05-04 77.00 81.43 73.49 80.47 4.7M
2023-05-03 77.13 79.65 76.01 78.63 0.6M
2023-05-02 80.00 80.00 76.32 77.26 0.3M
2023-05-01 80.16 81.47 79.83 80.12 0.3M
2023-04-28 78.40 80.66 77.58 80.30 0.6M
2023-04-27 77.35 80.24 76.81 78.91 0.5M
2023-04-26 77.67 78.39 76.51 76.65 0.3M
2023-04-25 78.44 79.40 77.66 77.79 0.2M
2023-04-24 78.58 78.95 77.48 78.76 0.4M
2023-04-21 75.67 78.89 75.67 78.75 0.8M
2023-04-20 75.84 77.16 75.11 75.71 0.4M
2023-04-19 77.13 77.54 76.16 76.61 0.7M
2023-04-18 78.99 79.39 76.29 77.57 0.3M
2023-04-17 80.74 80.89 77.82 79.00 0.5M
2023-04-14 80.16 81.23 79.90 81.06 0.3M
2023-04-13 80.25 80.37 78.36 79.86 0.4M
2023-04-12 81.32 81.63 79.66 79.82 0.4M
2023-04-11 79.43 81.57 79.35 80.66 0.4M
2023-04-10 76.42 79.08 76.28 78.88 0.4M
2023-04-06 77.59 78.18 76.72 76.89 0.3M
2023-04-05 75.94 77.83 75.92 77.00 0.3M
2023-04-04 75.49 76.67 74.62 75.96 0.4M
2023-04-03 73.81 75.73 73.01 75.17 0.5M
2023-03-31 72.57 74.00 72.36 73.55 0.4M
2023-03-30 74.13 74.13 71.19 71.89 0.4M
2023-03-29 73.69 74.53 72.90 73.43 0.2M
2023-03-28 74.01 74.73 72.84 73.05 0.2M
2023-03-27 71.93 74.43 71.06 74.18 0.3M
2023-03-24 70.00 71.66 69.45 71.00 0.3M
2023-03-23 72.94 73.47 69.37 69.79 0.4M
2023-03-22 74.44 75.76 72.58 72.59 0.4M
2023-03-21 74.94 75.54 73.50 74.16 0.4M
2023-03-20 73.31 74.30 72.91 73.80 0.6M
2023-03-17 75.52 76.50 72.62 72.64 0.5M
2023-03-16 76.76 77.60 74.25 75.64 0.5M
2023-03-15 78.17 79.77 77.16 77.45 0.6M
2023-03-14 81.00 82.33 76.93 78.97 0.7M
2023-03-13 82.00 83.89 81.87 82.02 0.3M
2023-03-10 82.64 83.17 81.29 82.56 0.4M
2023-03-09 84.66 85.21 82.29 82.54 0.4M
2023-03-08 86.31 86.88 84.19 84.83 0.2M
2023-03-07 86.09 86.93 85.54 86.34 0.2M
2023-03-06 89.20 90.04 86.26 86.34 0.4M
2023-03-03 87.38 89.57 86.05 88.91 0.4M
2023-03-02 89.39 89.39 86.60 87.21 0.5M
2023-03-01 91.14 91.73 89.31 89.57 0.4M
2023-02-28 90.84 93.51 90.84 91.95 0.6M
2023-02-27 93.27 93.27 90.82 91.21 0.3M
2023-02-24 90.58 92.73 90.49 91.82 0.4M
2023-02-23 94.35 94.81 90.61 91.77 0.3M
2023-02-22 93.23 95.79 93.23 94.68 0.3M
2023-02-21 95.94 96.01 92.44 93.25 0.6M
2023-02-17 99.04 99.04 96.11 97.16 0.8M
2023-02-16 99.93 106.02 96.12 100.33 1.3M
2023-02-15 95.36 98.41 94.76 96.87 0.5M
2023-02-14 93.22 95.34 92.07 95.15 0.4M
2023-02-13 96.27 96.53 93.42 93.95 0.4M
2023-02-10 97.23 98.48 95.92 96.55 0.8M
2023-02-09 94.59 95.18 92.76 94.72 0.4M
2023-02-08 92.08 94.20 91.73 93.58 0.3M
2023-02-07 90.30 92.24 89.02 91.94 0.4M
2023-02-06 91.73 92.62 88.87 90.03 0.3M
2023-02-03 94.59 96.45 91.86 92.14 0.4M
2023-02-02 97.76 98.82 95.42 96.06 0.5M
2023-02-01 96.10 97.62 94.16 97.00 0.4M
2023-01-31 93.32 96.71 93.19 96.66 0.5M
2023-01-30 92.76 94.39 91.65 93.68 0.3M
2023-01-27 90.81 93.39 89.62 93.18 0.2M
2023-01-26 92.46 92.85 90.00 91.16 0.2M
2023-01-25 90.68 92.77 89.14 92.08 0.2M
2023-01-24 95.30 95.86 91.05 91.52 0.3M
2023-01-23 95.33 97.13 93.13 95.86 0.4M
2023-01-20 94.47 95.86 93.31 95.47 0.5M
2023-01-19 92.47 94.76 89.47 93.89 0.6M
2023-01-18 85.69 92.55 84.81 92.50 1.2M
2023-01-17 84.82 86.19 84.20 85.61 0.2M
2023-01-13 82.72 85.47 82.60 84.90 0.4M
2023-01-12 82.30 85.85 81.13 83.60 0.4M
2023-01-11 84.33 84.33 79.30 81.49 1.1M
2023-01-10 82.24 84.92 81.92 83.54 0.5M
2023-01-09 83.20 85.15 81.86 81.94 0.4M
2023-01-06 82.74 83.96 79.84 82.60 0.4M
2023-01-05 84.96 85.56 81.08 81.80 0.7M
2023-01-04 85.03 86.30 82.91 86.00 0.3M
2023-01-03 84.35 85.49 82.23 83.87 0.2M