기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Amedisys Inc | AMED | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
91.70 | 91.275 | 92.11 | 91.84 |
AMED Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 91.49 | 92.52 | 90.26 | 91.46 | 159,587 | 0.33 | 0.36% |
1개월 | 92.30 | 93.17 | 90.26 | 91.64 | 204,554 | -0.48 | -0.52% |
3개월 | 93.65 | 94.92 | 90.10 | 92.74 | 279,489 | -1.83 | -1.95% |
6개월 | 91.37 | 96.436 | 90.10 | 93.48 | 290,009 | 0.45 | 0.49% |
1년 | 80.16 | 96.436 | 73.10 | 90.10 | 421,190 | 11.66 | 14.55% |
3년 | 283.33 | 284.59 | 69.365 | 118.66 | 391,911 | -191.51 | -67.59% |
5년 | 127.88 | 325.12 | 69.365 | 138.74 | 338,166 | -36.06 | -28.20% |
AMED 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 91.84 | 0.05 | 0.05% | 92.12 | 92.52 | 91.75 | 235,087 |
27 4월(4) 2024 | 91.79 | 0.63 | 0.69% | 91.00 | 91.875 | 91.00 | 144,548 |
26 4월(4) 2024 | 91.16 | 0.11 | 0.12% | 90.90 | 91.61 | 90.26 | 236,321 |
25 4월(4) 2024 | 91.05 | -0.11 | -0.12% | 90.98 | 91.15 | 90.80 | 81,673 |
24 4월(4) 2024 | 91.16 | -0.08 | -0.09% | 91.49 | 91.795 | 91.125 | 102,925 |
23 4월(4) 2024 | 91.24 | 0.84 | 0.93% | 90.72 | 91.66 | 90.54 | 159,364 |
20 4월(4) 2024 | 90.40 | -0.38 | -0.42% | 90.70 | 90.98 | 90.34 | 384,903 |
19 4월(4) 2024 | 90.78 | -0.18 | -0.20% | 91.18 | 91.48 | 90.75 | 223,250 |
18 4월(4) 2024 | 90.96 | -0.29 | -0.32% | 91.31 | 91.79 | 90.77 | 307,074 |
17 4월(4) 2024 | 91.25 | -0.10 | -0.11% | 91.64 | 92.09 | 90.79 | 403,661 |
16 4월(4) 2024 | 91.35 | -0.55 | -0.60% | 91.85 | 92.00 | 90.83 | 214,364 |
13 4월(4) 2024 | 91.90 | -0.40 | -0.43% | 92.25 | 92.51 | 91.65 | 157,142 |
12 4월(4) 2024 | 92.30 | 0.03 | 0.03% | 92.20 | 92.48 | 91.97 | 108,630 |
11 4월(4) 2024 | 92.27 | -0.44 | -0.47% | 92.70 | 93.00 | 91.85 | 189,012 |
10 4월(4) 2024 | 92.71 | 0.33 | 0.36% | 92.72 | 93.17 | 92.40 | 96,337 |
09 4월(4) 2024 | 92.38 | -0.32 | -0.35% | 92.53 | 92.79 | 92.21 | 273,458 |
06 4월(4) 2024 | 92.70 | -0.10 | -0.11% | 92.80 | 93.04 | 92.40 | 209,819 |
05 4월(4) 2024 | 92.80 | 0.18 | 0.19% | 92.52 | 92.84 | 92.30 | 142,675 |
04 4월(4) 2024 | 92.62 | 0.16 | 0.17% | 92.50 | 92.87 | 92.19 | 203,440 |
03 4월(4) 2024 | 92.46 | 0.04 | 0.04% | 92.30 | 92.56 | 91.945 | 234,516 |
02 4월(4) 2024 | 92.42 | 0.26 | 0.28% | 92.38 | 92.47 | 91.97 | 212,864 |