Stockscreener 앱 받기
94.62
0.96%
0.90
시간 외 거래:
94.62
Amedisys Inc 주식 (AMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $94.70 | $93.43 | $1.27 | 428,379.0 | +0.96% |
| 2025-05-15 | $94.00 | $93.48 | $0.52 | 604,213.0 | -0.79% |
| 2025-05-14 | $94.86 | $94.18 | $0.675 | 406,754.0 | -0.03% |
| 2025-05-13 | $95.27 | $94.50 | $0.77 | 520,579.0 | -0.96% |
| 2025-05-12 | $95.66 | $94.88 | $0.775 | 393,384.0 | +0.12% |
| 2025-05-09 | $95.53 | $95.20 | $0.335 | 242,075.0 | +0.12% |
| 2025-05-08 | $96.20 | $95.13 | $1.07 | 370,953.0 | -0.98% |
| 2025-05-07 | $96.34 | $95.96 | $0.385 | 545,576.0 | +0.03% |
| 2025-05-06 | $96.92 | $95.96 | $0.96 | 364,448.0 | -0.15% |
| 2025-05-05 | $96.30 | $95.87 | $0.43 | 678,862.0 | +0.26% |
| 2025-05-02 | $96.00 | $95.57 | $0.43 | 1,114,163.0 | +0.84% |
| 2025-05-01 | $95.58 | $94.75 | $0.83 | 560,642.0 | +0.32% |
| 2025-04-30 | $95.12 | $94.12 | $0.9975 | 379,450.0 | +0.19% |
| 2025-04-29 | $95.00 | $94.02 | $0.985 | 440,988.0 | +0.03% |
| 2025-04-28 | $94.79 | $94.05 | $0.739 | 295,185.0 | +0.20% |
| 2025-04-25 | $94.88 | $94.00 | $0.88 | 361,426.0 | +0.24% |
| 2025-04-24 | $94.86 | $93.87 | $0.9814 | 511,602.0 | +0.68% |
| 2025-04-23 | $95.40 | $92.44 | $2.96 | 1,056,995.0 | +1.30% |
| 2025-04-22 | $92.86 | $91.52 | $1.34 | 193,075.0 | +0.65% |
| 2025-04-21 | $92.14 | $91.54 | $0.60 | 152,412.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $96.92 | $93.43 | $3.49 | 6,658,407.0 | -0.30% |
| 2025-04 | $95.40 | $90.50 | $4.90 | 7,190,953.0 | +2.45% |
| 2025-03 | $93.25 | $91.00 | $2.25 | 6,086,220.0 | +0.68% |
| 2025-02 | $93.26 | $89.76 | $3.50 | 5,917,133.0 | -0.54% |
| 2025-01 | $93.00 | $90.25 | $2.75 | 5,877,479.0 | +1.88% |
Amedisys Inc 주식 (AMED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.98 | $82.15 | $9.83 | 14,712,169.0 | -1.01% |
| 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% |
2.28%
자본화:
|
볼륨(24시간):