Stockscreener 앱 받기
95.50
1.00%
+0.95
시간 외 거래:
95.50
Amedisys Inc. 주식 (AMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $95.51 | $94.25 | $1.26 | 265,212.0 | +1.00% |
| 2024-05-09 | $94.55 | $93.92 | $0.635 | 461,158.0 | +0.50% |
| 2024-05-08 | $95.45 | $92.50 | $2.95 | 509,583.0 | +1.86% |
| 2024-05-07 | $92.68 | $92.00 | $0.675 | 307,106.0 | +0.02% |
| 2024-05-06 | $92.67 | $92.02 | $0.645 | 146,059.0 | +0.28% |
| 2024-05-03 | $92.68 | $91.86 | $0.8179 | 246,461.0 | -0.38% |
| 2024-05-02 | $92.51 | $91.64 | $0.865 | 195,784.0 | +0.59% |
| 2024-05-01 | $92.50 | $91.50 | $1.00 | 218,712.0 | -0.17% |
| 2024-04-30 | $92.30 | $91.28 | $1.02 | 196,050.0 | +0.23% |
| 2024-04-29 | $92.52 | $91.75 | $0.77 | 203,332.0 | +0.05% |
| 2024-04-26 | $91.88 | $91.00 | $0.875 | 143,078.0 | +0.69% |
| 2024-04-25 | $91.61 | $90.26 | $1.35 | 218,378.0 | +0.12% |
| 2024-04-24 | $91.15 | $90.80 | $0.35 | 81,300.0 | -0.12% |
| 2024-04-23 | $91.80 | $91.12 | $0.67 | 101,454.0 | -0.09% |
| 2024-04-22 | $91.66 | $90.54 | $1.12 | 159,106.0 | +0.93% |
| 2024-04-19 | $90.98 | $90.34 | $0.64 | 378,149.0 | -0.42% |
| 2024-04-18 | $91.48 | $90.75 | $0.73 | 222,960.0 | -0.20% |
| 2024-04-17 | $91.79 | $90.77 | $1.02 | 304,764.0 | -0.32% |
| 2024-04-16 | $92.09 | $90.79 | $1.30 | 401,652.0 | -0.11% |
| 2024-04-15 | $92.00 | $90.83 | $1.17 | 214,364.0 | -0.60% |
| 2024-04-12 | $92.51 | $91.65 | $0.86 | 157,142.0 | -0.40% |
| 2024-04-11 | $92.48 | $91.97 | $0.51 | 108,630.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $95.51 | $91.50 | $4.01 | 2,615,287.0 | +3.75% |
| 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% |
0.53%
1.87%
자본화:
|
볼륨(24시간):