Amedisys Inc Common Stockのデータ

Amedisys Inc Common Stockの基本情報

名前 Amedisys Inc Common Stock
ティッカー AMED
United States
上場年 nan
セクター Health Care

Amedisys Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 310.5 297.2 310.5 298.04 106800.0 298.04
2021-02-12 310.88 305.06 309.86 308.82 60900.0 308.82
2021-02-11 311.47 300.38 305.9 310.24 106400.0 310.24
2021-02-10 314.84 302.32 309.1 303.63 89400.0 303.63
2021-02-09 311.59 304.03 304.63 309.39 184600.0 309.39
2021-02-08 307.5 301.14 306.05 305.02 96000.0 305.02
2021-02-05 299.61 291.96 298.75 298.83 125800.0 298.83
2021-02-04 297.96 288.0 289.11 296.23 108400.0 296.23
2021-02-03 293.25 281.88 288.1 291.86 120600.0 291.86
2021-02-02 298.88 287.95 290.43 288.0 145000.0 288.0
2021-02-01 293.15 286.58 290.99 287.18 130000.0 287.18
2021-01-29 289.46 281.92 286.87 287.31 113100.0 287.31
2021-01-28 290.28 281.04 287.61 288.37 200700.0 288.37
2021-01-27 308.0 285.48 308.0 286.66 309000.0 286.66
2021-01-26 315.56 308.14 313.92 311.07 115600.0 311.07
2021-01-25 325.12 312.96 314.41 314.16 165600.0 314.16
2021-01-22 314.41 301.91 304.98 313.54 214000.0 313.54
2021-01-21 305.8 294.98 305.8 302.9 157200.0 302.9
2021-01-20 306.39 300.0 300.84 304.47 210400.0 304.47
2021-01-19 304.31 295.06 297.1 298.1 377800.0 298.1
2021-01-15 294.56 286.82 288.18 293.89 123900.0 293.89
2021-01-14 295.96 286.51 288.73 287.86 163300.0 287.86
2021-01-13 297.24 288.0 297.24 289.68 195400.0 289.68
2021-01-12 306.75 294.52 304.69 295.82 147700.0 295.82
2021-01-11 307.43 299.33 304.0 304.02 124500.0 304.02
2021-01-08 309.38 303.22 303.22 307.07 145400.0 307.07
2021-01-07 304.85 293.57 298.14 303.43 150600.0 303.43
2021-01-06 296.78 285.69 288.05 296.12 245700.0 296.12
2021-01-05 294.33 288.55 289.74 289.85 131600.0 289.85
2021-01-04 298.02 284.71 295.0 289.42 153600.0 289.42
2020-12-31 294.78 285.09 287.57 293.33 262300.0 293.33
2020-12-30 292.34 286.26 289.81 289.08 140900.0 289.08
2020-12-29 294.14 285.53 293.19 288.86 118500.0 288.86
2020-12-28 293.98 284.42 293.04 292.22 121100.0 292.22
2020-12-24 298.54 289.01 298.54 292.35 50500.0 292.35
2020-12-23 296.2 289.46 291.05 289.84 127600.0 289.84
2020-12-22 290.8 285.34 287.44 288.91 188700.0 288.91
2020-12-21 292.06 283.4 286.05 286.69 173100.0 286.69
2020-12-18 291.81 281.7 284.58 289.8 466000.0 289.8
2020-12-17 282.16 271.88 273.11 281.24 136800.0 281.24
2020-12-16 277.3 269.52 276.91 271.26 194300.0 271.26
2020-12-15 274.99 269.26 271.08 274.99 137200.0 274.99
2020-12-14 281.01 268.11 273.0 269.97 131700.0 269.97
2020-12-11 273.1 265.03 270.78 270.29 131000.0 270.29
2020-12-10 270.49 261.71 262.8 269.81 168200.0 269.81
2020-12-09 264.99 258.88 262.24 262.4 116700.0 262.4
2020-12-08 262.2 255.73 256.38 261.52 112400.0 261.52
2020-12-07 257.44 252.43 252.86 255.74 164100.0 255.74
2020-12-04 254.47 245.31 246.4 253.64 95700.0 253.64
2020-12-03 248.45 244.09 247.1 245.61 91100.0 245.61
2020-12-02 249.1 244.93 248.72 247.43 130000.0 247.43
2020-12-01 250.72 244.11 246.95 248.29 153100.0 248.29
2020-11-30 245.97 239.56 241.62 244.79 185800.0 244.79
2020-11-27 240.67 234.72 236.28 240.67 53400.0 240.67
2020-11-25 238.54 231.45 234.14 235.18 109200.0 235.18
2020-11-24 240.27 230.47 239.45 231.3 171300.0 231.3
2020-11-23 242.71 238.26 239.41 239.35 102100.0 239.35
2020-11-20 243.56 238.89 241.27 241.1 121000.0 241.1
2020-11-19 244.4 239.02 242.31 240.37 78200.0 240.37
2020-11-18 250.8 240.82 249.09 241.89 112700.0 241.89
2020-11-17 251.48 243.26 243.26 249.09 159400.0 249.09
2020-11-16 248.74 240.9 241.93 244.58 205200.0 244.58
2020-11-13 244.51 238.49 241.27 243.43 148500.0 243.43
2020-11-12 247.25 238.51 245.68 241.81 154300.0 241.81
2020-11-11 245.79 240.41 241.9 244.4 197000.0 244.4
2020-11-10 243.88 236.01 242.81 239.31 245500.0 239.31
2020-11-09 273.74 244.33 271.68 245.16 337000.0 245.16
2020-11-06 269.9 264.0 265.76 268.56 123400.0 268.56
2020-11-05 273.77 263.17 270.41 264.18 161600.0 264.18
2020-11-04 270.0 261.78 265.04 266.91 157000.0 266.91
2020-11-03 263.75 254.02 257.47 260.23 149700.0 260.23
2020-11-02 264.77 252.38 260.11 254.38 248800.0 254.38
2020-10-30 259.85 249.48 250.0 259.0 279100.0 259.0
2020-10-29 256.61 244.12 248.73 250.87 205300.0 250.87
2020-10-28 256.83 247.59 253.7 248.73 157100.0 248.73
2020-10-27 259.85 251.15 251.15 255.61 147100.0 255.61
2020-10-26 253.56 247.07 247.07 252.72 129400.0 252.72
2020-10-23 253.56 245.78 253.56 251.11 92900.0 251.11
2020-10-22 253.38 248.35 248.79 248.82 146100.0 248.82
2020-10-21 252.45 248.34 249.02 248.46 135000.0 248.46
2020-10-20 251.71 246.11 246.11 247.54 148600.0 247.54
2020-10-19 254.67 244.96 252.0 246.02 89800.0 246.02
2020-10-16 256.09 250.59 254.74 251.67 90800.0 251.67
2020-10-15 255.58 245.67 245.89 253.44 133500.0 253.44
2020-10-14 258.62 250.29 253.0 250.46 95000.0 250.46
2020-10-13 253.52 249.11 250.51 252.19 126700.0 252.19
2020-10-12 251.29 246.52 248.48 249.59 86200.0 249.59
2020-10-09 247.96 243.08 243.34 247.83 102200.0 247.83
2020-10-08 244.03 239.49 243.24 242.72 133300.0 242.72
2020-10-07 245.88 242.02 243.02 242.61 191800.0 242.61
2020-10-06 242.7 236.59 239.42 242.0 206600.0 242.0
2020-10-05 240.36 233.82 233.85 240.0 148800.0 240.0
2020-10-02 237.19 229.33 232.23 233.53 183000.0 233.53
2020-10-01 238.14 229.97 235.84 235.61 182200.0 235.61
2020-09-30 239.68 230.79 230.79 236.43 573800.0 236.43
2020-09-29 235.32 230.28 232.48 232.04 167400.0 232.04
2020-09-28 236.01 232.19 234.92 232.91 136400.0 232.91
2020-09-25 232.9 216.2 224.97 232.38 225200.0 232.38
2020-09-24 229.69 221.78 223.44 224.59 211700.0 224.59
2020-09-23 233.14 223.62 232.1 224.06 202900.0 224.06
2020-09-22 240.46 232.2 240.43 233.67 158900.0 233.67
2020-09-21 240.75 229.45 231.64 240.24 197900.0 240.24
2020-09-18 237.8 228.43 237.54 233.61 353800.0 233.61
2020-09-17 237.97 232.58 234.79 235.14 174700.0 235.14
2020-09-16 243.17 237.09 240.6 237.59 140000.0 237.59
2020-09-15 242.16 237.38 237.75 239.55 161600.0 239.55
2020-09-14 239.58 229.75 233.84 237.03 170200.0 237.03
2020-09-11 232.68 228.07 231.03 231.69 262400.0 231.69
2020-09-10 234.69 227.33 231.72 228.47 144700.0 228.47
2020-09-09 233.14 227.98 229.88 230.66 250800.0 230.66
2020-09-08 232.86 226.9 228.32 227.23 205300.0 227.23
2020-09-04 239.24 225.93 236.44 231.54 201700.0 231.54
2020-09-03 247.92 236.43 245.71 238.29 140400.0 238.29
2020-09-02 248.96 241.0 243.91 248.1 217300.0 248.1
2020-09-01 246.0 241.03 244.91 241.78 163300.0 241.78
2020-08-31 245.29 241.9 242.92 241.9 186200.0 241.9
2020-08-28 244.37 240.33 244.37 242.19 103800.0 242.19
2020-08-27 245.34 239.59 242.64 243.07 107800.0 243.07
2020-08-26 244.02 238.24 242.29 243.35 141100.0 243.35
2020-08-25 241.19 234.03 238.7 240.4 163300.0 240.4
2020-08-24 246.33 236.77 243.58 238.36 149600.0 238.36
2020-08-21 243.14 237.14 239.27 242.96 200400.0 242.96
2020-08-20 245.47 236.1 237.88 238.67 311800.0 238.67
2020-08-19 239.84 235.43 236.32 236.17 156500.0 236.17
2020-08-18 235.7 231.19 232.73 234.88 124700.0 234.88
2020-08-17 236.77 231.1 231.9 233.5 152800.0 233.5
2020-08-14 233.96 224.0 230.68 230.29 146500.0 230.29
2020-08-13 232.02 226.53 228.57 231.17 124200.0 231.17
2020-08-12 230.87 227.27 227.86 228.56 190900.0 228.56
2020-08-11 233.85 225.54 233.03 226.74 227800.0 226.74
2020-08-10 236.93 230.53 236.88 231.92 180000.0 231.92
2020-08-07 239.49 235.26 236.3 237.0 162800.0 237.0
2020-08-06 236.85 229.85 232.8 235.39 174000.0 235.39
2020-08-05 233.5 228.87 230.91 233.21 126300.0 233.21
2020-08-04 232.9 227.62 230.77 230.81 171100.0 230.81
2020-08-03 234.6 228.2 229.22 230.89 242400.0 230.89
2020-07-31 237.28 229.11 236.34 234.16 239700.0 234.16
2020-07-30 236.03 223.74 225.93 234.39 250900.0 234.39
2020-07-29 233.98 215.84 220.0 228.82 339000.0 228.82
2020-07-28 221.54 213.25 219.57 214.79 264300.0 214.79
2020-07-27 221.88 214.96 215.44 220.66 214500.0 220.66
2020-07-24 217.0 212.99 216.15 214.74 143200.0 214.74
2020-07-23 218.97 214.5 214.82 215.47 172600.0 215.47
2020-07-22 218.33 213.59 214.64 215.05 190100.0 215.05
2020-07-21 218.5 214.5 217.0 215.9 148800.0 215.9
2020-07-20 218.94 213.59 215.11 216.1 204600.0 216.1
2020-07-17 215.66 211.09 211.48 214.97 160300.0 214.97
2020-07-16 211.8 208.19 208.71 210.42 170100.0 210.42
2020-07-15 211.47 207.0 208.26 211.01 202600.0 211.01
2020-07-14 204.76 199.72 201.05 204.64 231500.0 204.64
2020-07-13 211.98 198.13 209.13 199.22 267800.0 199.22
2020-07-10 208.38 196.96 206.85 207.77 246400.0 207.77
2020-07-09 205.94 197.23 202.81 204.84 221400.0 204.84
2020-07-08 203.68 198.59 201.32 200.95 271500.0 200.95
2020-07-07 206.72 200.57 205.67 200.86 243600.0 200.86
2020-07-06 210.0 202.87 206.28 207.77 527200.0 207.77
2020-07-02 208.97 201.1 206.99 204.14 365800.0 204.14
2020-07-01 208.69 198.13 199.42 205.63 381300.0 205.63
2020-06-30 201.51 195.34 197.39 198.54 555100.0 198.54
2020-06-29 206.94 196.39 206.76 197.47 518400.0 197.47
2020-06-26 209.24 194.1 198.44 205.63 4193100.0 205.63
2020-06-25 200.13 190.38 191.08 198.65 666700.0 198.65
2020-06-24 198.17 190.64 194.95 192.0 484300.0 192.0
2020-06-23 199.71 195.33 198.73 198.31 434200.0 198.31
2020-06-22 198.77 194.41 196.54 197.6 396500.0 197.6
2020-06-19 198.72 191.75 196.0 198.58 702400.0 198.58
2020-06-18 190.49 180.35 182.01 189.58 591300.0 189.58
2020-06-17 183.08 177.89 180.63 179.88 412700.0 179.88
2020-06-16 183.03 175.26 182.69 179.16 341200.0 179.16
2020-06-15 176.28 167.38 167.8 175.88 563200.0 175.88
2020-06-12 172.6 165.42 172.33 169.97 451400.0 169.97
2020-06-11 174.35 168.46 171.18 169.77 346500.0 169.77
2020-06-10 177.67 171.75 177.67 174.08 311700.0 174.08
2020-06-09 179.01 174.25 178.16 176.42 240900.0 176.42
2020-06-08 178.23 172.43 174.19 177.82 274400.0 177.82
2020-06-05 181.23 172.23 176.23 175.68 393100.0 175.68
2020-06-04 180.73 174.57 179.18 176.03 327400.0 176.03
2020-06-03 192.99 178.27 191.02 181.15 460200.0 181.15
2020-06-02 190.87 183.91 190.36 190.02 333300.0 190.02
2020-06-01 194.5 187.59 190.65 189.05 309200.0 189.05
2020-05-29 192.67 187.49 190.31 192.05 289300.0 192.05
2020-05-28 191.65 182.68 184.65 190.93 315400.0 190.93
2020-05-27 189.08 175.73 188.53 182.89 460300.0 182.89
2020-05-26 198.48 187.33 197.67 188.32 267500.0 188.32
2020-05-22 193.49 190.19 192.35 192.01 141000.0 192.01
2020-05-21 192.66 187.09 189.1 191.8 210700.0 191.8
2020-05-20 194.64 189.02 194.03 189.57 211500.0 189.57
2020-05-19 195.75 189.82 191.36 189.94 233400.0 189.94
2020-05-18 195.28 188.47 188.61 193.2 326200.0 193.2
2020-05-15 184.95 175.82 177.47 184.38 263200.0 184.38
2020-05-14 179.65 174.01 179.65 177.47 247000.0 177.47
2020-05-13 181.05 174.21 175.84 179.86 378700.0 179.86
2020-05-12 180.35 175.33 179.34 176.55 312800.0 176.55
2020-05-11 182.04 175.0 179.3 178.03 350600.0 178.03
2020-05-08 181.02 173.88 174.32 180.04 251500.0 180.04
2020-05-07 179.55 166.0 170.0 171.78 460400.0 171.78
2020-05-06 184.0 176.35 178.44 180.61 224200.0 180.61
2020-05-05 179.87 173.63 177.13 177.64 448500.0 177.64
2020-05-04 183.88 174.01 183.88 174.49 287400.0 174.49
2020-05-01 184.87 178.54 181.97 183.83 275600.0 183.83
2020-04-30 192.16 183.82 186.02 184.16 315500.0 184.16
2020-04-29 194.26 187.37 193.7 189.95 285900.0 189.95
2020-04-28 196.17 188.02 194.49 188.63 182500.0 188.63
2020-04-27 193.98 187.46 189.58 191.99 186100.0 191.99
2020-04-24 191.03 186.0 190.93 186.5 217700.0 186.5
2020-04-23 194.03 187.05 191.77 191.03 229500.0 191.03
2020-04-22 195.93 190.66 191.07 192.5 217500.0 192.5
2020-04-21 193.74 182.49 193.46 186.03 222800.0 186.03
2020-04-20 199.73 192.58 195.18 195.63 264800.0 195.63
2020-04-17 215.5 194.02 213.96 198.57 493100.0 198.57
2020-04-16 218.44 206.48 209.56 213.81 440900.0 213.81
2020-04-15 208.0 193.29 197.55 205.91 401900.0 205.91
2020-04-14 206.1 195.0 204.08 198.92 322900.0 198.92
2020-04-13 198.97 190.15 191.71 196.36 259500.0 196.36
2020-04-09 193.09 183.82 187.96 191.89 250700.0 191.89
2020-04-08 186.49 174.34 177.13 184.55 296200.0 184.55
2020-04-07 189.99 172.27 186.68 174.45 284700.0 174.45
2020-04-06 186.56 177.93 181.6 184.33 201400.0 184.33
2020-04-03 180.64 172.45 176.66 176.66 179700.0 176.66
2020-04-02 183.41 170.72 171.85 178.93 222900.0 178.93
2020-04-01 185.67 172.0 177.77 172.92 274700.0 172.92
2020-03-31 187.68 169.33 178.79 183.54 279500.0 183.54
2020-03-30 182.58 162.15 170.16 179.95 245800.0 179.95
2020-03-27 167.82 156.17 160.35 166.01 251600.0 166.01
2020-03-26 169.28 153.16 162.64 166.6 422600.0 166.6
2020-03-25 185.86 154.17 180.02 161.71 582400.0 161.71
2020-03-24 181.67 169.0 179.19 180.24 361700.0 180.24
2020-03-23 176.19 157.62 174.28 168.2 348300.0 168.2
2020-03-20 190.4 167.0 184.49 169.67 612100.0 169.67
2020-03-19 188.76 159.5 161.14 184.15 665200.0 184.15
2020-03-18 164.26 143.32 143.32 162.49 480100.0 162.49
2020-03-17 153.35 132.95 140.16 152.63 368400.0 152.63
2020-03-16 154.43 135.19 146.06 137.21 310800.0 137.21
2020-03-13 165.98 148.89 160.12 165.97 284500.0 165.97
2020-03-12 160.67 151.13 158.54 154.26 421400.0 154.26
2020-03-11 175.57 168.54 171.81 170.47 370800.0 170.47
2020-03-10 176.54 166.47 171.69 175.07 280200.0 175.07
2020-03-09 169.27 161.57 165.97 166.7 361000.0 166.7
2020-03-06 175.5 162.43 163.16 174.3 355100.0 174.3
2020-03-05 173.36 165.61 170.98 168.18 284600.0 168.18
2020-03-04 176.75 171.01 171.24 175.95 237600.0 175.95
2020-03-03 180.59 166.75 176.12 168.33 302000.0 168.33
2020-03-02 176.89 171.2 174.53 176.42 331100.0 176.42
2020-02-28 181.85 169.55 181.71 174.01 540200.0 174.01
2020-02-27 196.33 184.58 186.38 186.29 419100.0 186.29
2020-02-26 191.58 186.4 187.0 188.87 242500.0 188.87
2020-02-25 194.23 184.44 191.88 185.24 216200.0 185.24
2020-02-24 193.65 186.06 186.87 191.68 202100.0 191.68
2020-02-21 195.4 192.57 194.42 194.03 206400.0 194.03
2020-02-20 195.29 189.66 194.11 194.12 252800.0 194.12
2020-02-19 201.2 183.0 185.0 193.81 624700.0 193.81
2020-02-18 202.76 198.2 199.0 202.02 377100.0 202.02