Stockscreener 앱 받기
100.99
0.01%
0.010
Amedisys Inc 주식 (AMED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $101.0 | $100.9 | $0.09 | 1,060,057.0 | +0.01% |
| 2025-08-13 | $101.0 | $100.7 | $0.27 | 592,706.0 | +0.03% |
| 2025-08-12 | $101.0 | $100.9 | $0.11 | 866,060.0 | -0.01% |
| 2025-08-11 | $101.0 | $100.8 | $0.16 | 880,800.0 | +0.02% |
| 2025-08-08 | $101.0 | $100.8 | $0.13 | 684,105.0 | +0.06% |
| 2025-08-07 | $101.0 | $98.95 | $2.03 | 3,407,302.0 | +1.60% |
| 2025-08-06 | $99.86 | $99.06 | $0.805 | 821,141.0 | -0.02% |
| 2025-08-05 | $99.85 | $98.30 | $1.55 | 1,409,139.0 | +0.82% |
| 2025-08-04 | $98.91 | $98.14 | $0.775 | 554,976.0 | -0.01% |
| 2025-08-01 | $98.95 | $98.09 | $0.865 | 872,034.0 | -0.09% |
| 2025-07-31 | $99.00 | $98.13 | $0.87 | 528,482.0 | -0.09% |
| 2025-07-30 | $98.77 | $97.66 | $1.11 | 1,032,664.0 | +1.20% |
| 2025-07-29 | $97.66 | $96.88 | $0.785 | 395,180.0 | +0.63% |
| 2025-07-28 | $98.20 | $96.72 | $1.48 | 771,620.0 | -1.05% |
| 2025-07-25 | $98.31 | $97.45 | $0.86 | 461,392.0 | +0.11% |
| 2025-07-24 | $98.10 | $97.52 | $0.58 | 391,965.0 | +0.06% |
| 2025-07-23 | $97.91 | $97.77 | $0.14 | 88,520.0 | -0.20% |
| 2025-07-22 | $98.01 | $97.55 | $0.46 | 290,477.0 | +0.27% |
| 2025-07-21 | $97.96 | $97.56 | $0.40 | 179,634.0 | +0.26% |
| 2025-07-18 | $97.71 | $97.28 | $0.43 | 237,080.0 | -0.01% |
| 2025-07-17 | $97.61 | $97.31 | $0.295 | 207,473.0 | -0.01% |
| 2025-07-16 | $97.64 | $96.99 | $0.65 | 270,031.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $101.0 | $98.09 | $2.93 | 12,208,377.0 | +2.42% |
| 2025-07 | $99.00 | $95.55 | $3.45 | 10,088,050.0 | +0.21% |
| 2025-06 | $98.49 | $93.75 | $4.74 | 7,744,328.0 | +4.59% |
| 2025-05 | $96.92 | $93.25 | $3.67 | 8,009,311.0 | -0.87% |
| 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% |
0.42%
0.13%
자본화:
|
볼륨(24시간):