Stockscreener 앱 받기
84.47
0.82%
0.69
Amedisys Inc 주식 (AMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $84.87 | $82.15 | $2.72 | 2,191,224.0 | +0.82% |
| 2024-12-19 | $85.47 | $83.73 | $1.74 | 909,635.0 | -1.40% |
| 2024-12-18 | $85.55 | $84.97 | $0.5825 | 506,697.0 | -0.47% |
| 2024-12-17 | $86.20 | $85.35 | $0.85 | 455,162.0 | -0.52% |
| 2024-12-16 | $85.97 | $85.50 | $0.4675 | 474,434.0 | +0.16% |
| 2024-12-13 | $85.93 | $85.38 | $0.555 | 331,572.0 | +0.09% |
| 2024-12-12 | $85.93 | $84.92 | $1.01 | 331,470.0 | +0.08% |
| 2024-12-11 | $85.59 | $85.00 | $0.59 | 494,624.0 | +0.00% |
| 2024-12-10 | $86.26 | $84.92 | $1.34 | 452,905.0 | -0.06% |
| 2024-12-09 | $86.17 | $85.32 | $0.85 | 367,376.0 | -0.52% |
| 2024-12-06 | $86.12 | $84.51 | $1.61 | 397,743.0 | +1.47% |
| 2024-12-05 | $86.00 | $84.25 | $1.75 | 886,259.0 | -0.24% |
| 2024-12-04 | $86.44 | $84.06 | $2.38 | 1,361,817.0 | -1.50% |
| 2024-12-03 | $90.00 | $85.84 | $4.16 | 2,016,685.0 | -5.45% |
| 2024-12-02 | $91.98 | $90.76 | $1.22 | 349,241.0 | -0.19% |
| 2024-11-29 | $91.86 | $90.76 | $1.10 | 102,659.0 | +0.20% |
| 2024-11-27 | $91.48 | $90.91 | $0.57 | 109,342.0 | +0.23% |
| 2024-11-26 | $91.28 | $90.36 | $0.915 | 154,930.0 | +0.05% |
| 2024-11-25 | $91.76 | $90.58 | $1.18 | 280,569.0 | +0.36% |
| 2024-11-22 | $90.71 | $90.00 | $0.71 | 388,592.0 | +0.53% |
Amedisys Inc 주식 (AMED) 연도별 가격 이력
이 심층 분석에서는 Amedisys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amedisys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amedisys Inc 주식 (AMED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.98 | $82.15 | $9.83 | 13,718,068.0 | -7.59% |
| 2024-11 | $97.89 | $88.81 | $9.08 | 11,501,326.0 | -3.37% |
| 2024-10 | $97.87 | $94.48 | $3.39 | 8,228,320.0 | -1.98% |
| 2024-09 | $98.00 | $96.42 | $1.58 | 7,247,645.0 | -1.53% |
| 2024-08 | $98.62 | $97.25 | $1.38 | 6,944,631.0 | -0.04% |
| 2024-07 | $98.95 | $94.63 | $4.32 | 11,247,723.0 | +6.81% |
| 2024-06 | $93.12 | $90.38 | $2.74 | 4,659,401.0 | +0.71% |
| 2024-05 | $97.36 | $89.55 | $7.81 | 7,224,852.0 | -0.98% |
| 2024-04 | $93.17 | $90.26 | $2.91 | 4,325,275.0 | -0.12% |
| 2024-03 | $93.92 | $90.10 | $3.82 | 6,428,467.0 | -0.92% |
| 2024-02 | $94.92 | $90.66 | $4.26 | 6,179,073.0 | -1.33% |
| 2024-01 | $95.59 | $93.25 | $2.34 | 5,671,054.0 | -0.83% |
Amedisys Inc 주식 (AMED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.44 | $92.99 | $3.45 | 7,775,514.0 | +1.58% |
| 2023-11 | $94.30 | $91.31 | $2.98 | 5,195,525.0 | +2.28% |
| 2023-10 | $94.11 | $91.05 | $3.06 | 8,776,737.0 | -2.04% |
| 2023-09 | $94.26 | $92.49 | $1.77 | 8,230,537.0 | -0.37% |
| 2023-08 | $94.39 | $90.60 | $3.79 | 8,715,005.0 | +3.20% |
| 2023-07 | $91.87 | $89.65 | $2.22 | 8,697,009.0 | -0.66% |
| 2023-06 | $93.46 | $75.49 | $17.97 | 16,549,614.0 | +20.43% |
| 2023-05 | $85.81 | $73.10 | $12.71 | 19,159,145.0 | -5.44% |
| 2023-04 | $81.63 | $73.01 | $8.62 | 7,927,146.0 | +9.18% |
| 2023-03 | $91.72 | $69.36 | $22.36 | 8,717,228.0 | -20.01% |
| 2023-02 | $106.0 | $88.87 | $17.14 | 9,291,913.0 | -4.87% |
| 2023-01 | $97.13 | $79.30 | $17.83 | 9,060,825.0 | +15.71% |
Amedisys Inc 주식 (AMED) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $92.39 | $79.48 | $12.91 | 7,609,885.0 | -8.29% |
| 2022-11 | $103.3 | $83.00 | $20.29 | 10,076,971.0 | -6.66% |
| 2022-10 | $106.6 | $86.89 | $19.67 | 10,938,762.0 | +0.83% |
| 2022-09 | $126.8 | $96.45 | $30.36 | 6,886,369.0 | -18.29% |
| 2022-08 | $129.8 | $115.7 | $14.06 | 7,169,037.0 | -1.17% |
| 2022-07 | $131.3 | $104.2 | $27.15 | 9,090,190.0 | +14.01% |
| 2022-06 | $122.5 | $101.6 | $20.94 | 11,079,420.0 | -9.31% |
| 2022-05 | $128.9 | $109.5 | $19.36 | 6,872,808.0 | -9.20% |
| 2022-04 | $176.4 | $122.8 | $53.57 | 6,415,478.0 | -25.91% |
| 2022-03 | $179.9 | $141.8 | $38.08 | 7,168,269.0 | +7.52% |
| 2022-02 | $160.7 | $122.1 | $38.59 | 6,466,894.0 | +18.61% |
| 2022-01 | $170.7 | $122.5 | $48.16 | 6,658,955.0 | -16.54% |
1.79%
1.33%
자본화:
|
볼륨(24시간):