Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 91.84 | 0.05 | 0.05% | 92.12 | 92.52 | 91.75 | 235,087 |
| Apr 26 2024 | 91.79 | 0.63 | 0.69% | 91.00 | 91.875 | 91.00 | 144,548 |
| Apr 25 2024 | 91.16 | 0.11 | 0.12% | 90.90 | 91.61 | 90.26 | 236,321 |
| Apr 24 2024 | 91.05 | -0.11 | -0.12% | 90.98 | 91.15 | 90.80 | 81,673 |
| Apr 23 2024 | 91.16 | -0.08 | -0.09% | 91.49 | 91.795 | 91.125 | 102,925 |
| Apr 22 2024 | 91.24 | 0.84 | 0.93% | 90.72 | 91.66 | 90.54 | 159,364 |
| Apr 19 2024 | 90.40 | -0.38 | -0.42% | 90.70 | 90.98 | 90.34 | 384,903 |
| Apr 18 2024 | 90.78 | -0.18 | -0.20% | 91.18 | 91.48 | 90.75 | 223,250 |
| Apr 17 2024 | 90.96 | -0.29 | -0.32% | 91.31 | 91.79 | 90.77 | 307,074 |
| Apr 16 2024 | 91.25 | -0.10 | -0.11% | 91.64 | 92.09 | 90.79 | 403,661 |
| Apr 15 2024 | 91.35 | -0.55 | -0.60% | 91.85 | 92.00 | 90.83 | 214,364 |
| Apr 12 2024 | 91.90 | -0.40 | -0.43% | 92.25 | 92.51 | 91.65 | 157,142 |
| Apr 11 2024 | 92.30 | 0.03 | 0.03% | 92.20 | 92.48 | 91.97 | 108,630 |
| Apr 10 2024 | 92.27 | -0.44 | -0.47% | 92.70 | 93.00 | 91.85 | 189,012 |
| Apr 09 2024 | 92.71 | 0.33 | 0.36% | 92.72 | 93.17 | 92.40 | 96,337 |
| Apr 08 2024 | 92.38 | -0.32 | -0.35% | 92.53 | 92.79 | 92.21 | 273,458 |
| Apr 05 2024 | 92.70 | -0.10 | -0.11% | 92.80 | 93.04 | 92.40 | 209,819 |
| Apr 04 2024 | 92.80 | 0.18 | 0.19% | 92.52 | 92.84 | 92.30 | 142,675 |
| Apr 03 2024 | 92.62 | 0.16 | 0.17% | 92.50 | 92.87 | 92.19 | 203,440 |
| Apr 02 2024 | 92.46 | 0.04 | 0.04% | 92.30 | 92.56 | 91.945 | 234,516 |
| Apr 01 2024 | 92.42 | 0.26 | 0.28% | 92.38 | 92.47 | 91.97 | 212,864 |
| Mar 28 2024 | 92.16 | -0.30 | -0.32% | 92.92 | 92.92 | 92.11 | 323,817 |
| Mar 27 2024 | 92.46 | 0.17 | 0.18% | 92.37 | 92.76 | 92.10 | 200,562 |
| Mar 26 2024 | 92.29 | 0.13 | 0.14% | 92.00 | 92.36 | 91.75 | 367,190 |
| Mar 25 2024 | 92.16 | 0.01 | 0.01% | 92.50 | 92.97 | 92.11 | 360,040 |
| Mar 22 2024 | 92.15 | 0.00 | 0.00% | 92.46 | 92.70 | 92.11 | 300,167 |
| Mar 21 2024 | 92.15 | -0.02 | -0.02% | 92.19 | 92.54 | 91.9237 | 347,907 |
| Mar 20 2024 | 92.17 | -0.63 | -0.68% | 92.00 | 92.80 | 90.10 | 673,413 |
| Mar 19 2024 | 92.80 | -0.64 | -0.68% | 93.64 | 93.92 | 92.54 | 270,578 |
| Mar 18 2024 | 93.44 | 0.23 | 0.25% | 93.27 | 93.72 | 92.87 | 284,533 |
| Mar 15 2024 | 93.21 | 0.43 | 0.46% | 92.47 | 93.39 | 92.47 | 442,178 |
| Mar 14 2024 | 92.78 | -0.47 | -0.50% | 93.09 | 93.54 | 92.60 | 261,817 |
| Mar 13 2024 | 93.25 | 0.11 | 0.12% | 93.07 | 93.69 | 92.895 | 298,280 |
| Mar 12 2024 | 93.14 | -0.17 | -0.18% | 93.13 | 93.65 | 93.05 | 145,924 |
| Mar 11 2024 | 93.31 | 0.19 | 0.20% | 93.15 | 93.40 | 92.77 | 177,610 |
| Mar 08 2024 | 93.12 | 0.02 | 0.02% | 92.99 | 93.595 | 92.61 | 147,581 |
| Mar 07 2024 | 93.10 | 0.08 | 0.09% | 93.00 | 93.415 | 92.89 | 211,201 |
| Mar 06 2024 | 93.02 | 0.18 | 0.19% | 92.90 | 93.12 | 92.75 | 285,813 |
| Mar 05 2024 | 92.84 | -0.13 | -0.14% | 93.32 | 93.64 | 92.41 | 405,189 |
| Mar 04 2024 | 92.97 | -0.37 | -0.40% | 93.37 | 93.37 | 92.635 | 533,003 |
| Mar 01 2024 | 93.34 | 0.32 | 0.34% | 93.18 | 93.80 | 92.76 | 392,213 |
| Feb 29 2024 | 93.02 | -0.52 | -0.56% | 93.49 | 93.49 | 92.79 | 492,217 |
| Feb 28 2024 | 93.54 | 0.40 | 0.43% | 92.89 | 93.72 | 92.48 | 783,882 |
| Feb 27 2024 | 93.14 | -1.05 | -1.11% | 94.04 | 94.55 | 90.66 | 801,284 |
| Feb 26 2024 | 94.19 | -0.23 | -0.24% | 94.39 | 94.53 | 94.0301 | 142,797 |
| Feb 23 2024 | 94.42 | -0.08 | -0.08% | 94.90 | 94.90 | 93.94 | 173,340 |
| Feb 22 2024 | 94.50 | 0.89 | 0.95% | 93.56 | 94.92 | 93.05 | 445,262 |
| Feb 21 2024 | 93.61 | -0.08 | -0.09% | 93.32 | 93.90 | 93.25 | 383,612 |
| Feb 20 2024 | 93.69 | 0.35 | 0.37% | 93.44 | 93.74 | 93.02 | 145,270 |
| Feb 16 2024 | 93.34 | -0.43 | -0.46% | 93.51 | 94.00 | 93.15 | 321,907 |
| Feb 15 2024 | 93.77 | 0.57 | 0.61% | 93.30 | 93.925 | 93.135 | 114,027 |
| Feb 14 2024 | 93.20 | -0.41 | -0.44% | 93.96 | 94.10 | 93.16 | 231,561 |
| Feb 13 2024 | 93.61 | -0.42 | -0.45% | 93.80 | 94.005 | 93.145 | 283,666 |
| Feb 12 2024 | 94.03 | 0.35 | 0.37% | 93.39 | 94.05 | 93.12 | 180,088 |
| Feb 09 2024 | 93.68 | -0.23 | -0.24% | 94.23 | 94.23 | 93.64 | 201,581 |
| Feb 08 2024 | 93.91 | -0.04 | -0.04% | 94.00 | 94.10 | 93.7334 | 189,621 |
| Feb 07 2024 | 93.95 | 0.55 | 0.59% | 93.80 | 94.045 | 93.02 | 214,158 |
| Feb 06 2024 | 93.40 | -0.25 | -0.27% | 93.65 | 94.1599 | 92.73 | 378,635 |
| Feb 05 2024 | 93.65 | -1.02 | -1.08% | 94.36 | 94.64 | 93.50 | 211,104 |
| Feb 02 2024 | 94.67 | 0.28 | 0.30% | 94.30 | 94.80 | 93.87 | 158,675 |
| Feb 01 2024 | 94.39 | 0.12 | 0.13% | 93.98 | 94.67 | 93.90 | 325,319 |
| Jan 31 2024 | 94.27 | -0.75 | -0.79% | 95.00 | 95.00 | 94.11 | 275,471 |
