Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AMED	92.43	92.68	91.8621	92.08	-0.35	246,623	2,609	91.66	94.60
2024-05-02	Q	AMED	91.80	92.51	91.645	92.43	0.54	196,932	2,420	89.91	92.43
2024-05-01	Q	AMED	91.65	92.50	91.50	91.89	-0.16	221,966	3,288	91.74	94.99
2024-04-30	Q	AMED	91.70	92.30	91.275	92.05	0.21	222,058	3,022	90.00	94.99
2024-04-29	Q	AMED	92.12	92.52	91.75	91.84	0.05	235,087	2,576	91.51	92.27
2024-04-26	Q	AMED	91.00	91.875	91.00	91.79	0.63	144,548	2,338	90.00	104.20
2024-04-25	Q	AMED	90.90	91.61	90.26	91.16	0.11	236,321	3,005	68.59	96.00
2024-04-24	Q	AMED	90.98	91.15	90.80	91.05	-0.11	81,673	1,972	60.36	103.78
2024-04-23	Q	AMED	91.49	91.795	91.125	91.16	-0.08	102,925	1,765	90.78	104.20
2024-04-22	Q	AMED	90.72	91.66	90.54	91.24	0.84	159,362	2,656	44.82	92.75
2024-04-19	Q	AMED	90.70	90.98	90.34	90.40	-0.38	384,903	3,380	90.32	98.42
2024-04-18	Q	AMED	91.18	91.48	90.75	90.78	-0.18	223,250	2,651	90.18	91.14
2024-04-17	Q	AMED	91.31	91.79	90.77	90.96	-0.29	307,074	3,456	90.57	91.27
2024-04-16	Q	AMED	91.64	92.09	90.79	91.25	-0.10	403,661	2,871	82.19	92.24
2024-04-15	Q	AMED	91.85	92.00	90.83	91.35	-0.55	214,364	2,590	90.75	100.12
2024-04-12	Q	AMED	92.25	92.51	91.65	91.90	-0.37	157,142	2,384	91.68	92.27
2024-04-11	Q	AMED	92.20	92.48	91.97	92.27		108,630	1,839	91.81	92.78
2024-04-10	Q	AMED	92.70	93.00	91.85	92.27	-0.44	189,012	2,097	92.22	92.61
2024-04-09	Q	AMED	92.72	93.17	92.40	92.71	0.33	96,337	1,759	92.34	94.00
2024-04-08	Q	AMED	92.53	92.79	92.21	92.38	-0.32	273,458	1,806	92.08	92.90
2024-04-05	Q	AMED	92.80	93.04	92.40	92.70	-0.10	209,825	1,969	92.21	93.18
2024-04-04	Q	AMED	92.52	92.84	92.30	92.80	0.18	142,675	2,082	92.41	93.38
2024-04-03	Q	AMED	92.50	92.87	92.19	92.62	0.16	203,440	2,910	92.12	104.20
2024-04-02	Q	AMED	92.30	92.56	91.945	92.46	0.04	235,096	2,915	92.46	94.00
2024-04-01	Q	AMED	92.38	92.47	91.97	92.42	0.26	212,864	2,223	92.12	92.81
2024-03-29	Q	AMED	92.92	92.92	92.11	92.16	-0.30	0	0	91.78	92.58
2024-03-28	Q	AMED	92.92	92.92	92.11	92.16	-0.30	323,817	2,803	91.78	92.58
2024-03-27	Q	AMED	92.37	92.76	92.10	92.46	0.17	200,562	2,339	90.00	93.30
2024-03-26	Q	AMED	92.00	92.36	91.75	92.29	0.13	367,190	3,629	91.96	92.38
2024-03-25	Q	AMED	92.50	92.97	92.11	92.16	0.01	360,040	4,304	92.16	100.70
2024-03-22	Q	AMED	92.46	92.70	92.11	92.15		300,167	3,562	91.61	92.34
2024-03-21	Q	AMED	92.50	92.54	91.9237	92.15	-0.02	347,907	3,433	92.18	92.74
2024-03-20	Q	AMED	92.00	92.46	90.10	92.17	-0.63	673,302	4,514	91.00	92.00
2024-03-19	Q	AMED	93.64	93.92	92.54	92.80	-0.64	270,578	2,493	92.00	92.26
2024-03-18	Q	AMED	93.14	93.72	92.87	93.44	0.23	284,533	2,390	92.76	100.95
2024-03-15	Q	AMED	92.47	93.39	92.47	93.21	0.43	442,178	2,786	73.16	93.17
2024-03-14	Q	AMED	93.09	93.54	92.60	92.78	-0.47	261,817	3,135	92.78	93.11
2024-03-13	Q	AMED	93.07	93.69	92.895	93.25	0.11	298,280	2,192	92.91	93.81
2024-03-12	Q	AMED	93.13	93.65	93.05	93.14	-0.17	145,924	2,601	93.01	93.62
2024-03-11	Q	AMED	93.15	93.40	92.77	93.31	0.19	177,610	1,773	92.91	94.99
2024-03-08	Q	AMED	92.99	93.595	92.61	93.12	0.02	147,581	2,043	92.67	93.57
2024-03-07	Q	AMED	93.00	93.415	92.89	93.10	0.08	211,201	1,962	92.67	93.57
2024-03-06	Q	AMED	92.90	93.12	92.75	93.02	0.18	285,813	2,490	92.39	102.03
2024-03-05	Q	AMED	93.32	93.64	92.41	92.84	-0.13	405,189	3,834	84.39	93.21
2024-03-04	Q	AMED	93.37	93.37	92.635	92.97	-0.37	533,003	4,075	92.40	93.11
2024-03-01	Q	AMED	92.89	93.79	92.89	93.34	0.32	392,213	3,972	84.14	93.65
2024-02-29	Q	AMED	93.49	93.49	92.79	93.02	-0.52	493,271	4,223	92.62	93.52
2024-02-28	Q	AMED	92.89	93.72	92.48	93.54	0.40	783,893	7,103	92.85	97.00
2024-02-27	Q	AMED	94.04	94.55	90.66	93.14	-1.05	801,279	6,758	93.11	106.37
2024-02-26	Q	AMED	94.39	94.53	94.0301	94.19	-0.23	142,797	1,747	93.70	94.61
2024-02-23	Q	AMED	94.90	94.90	93.94	94.42	-0.08	173,340	2,371	93.83	94.74
2024-02-22	Q	AMED	93.56	94.92	93.05	94.50	0.89	445,262	3,998	93.99	94.90
2024-02-21	Q	AMED	93.32	93.75	93.25	93.61	-0.08	383,612	2,472	93.00	103.01
2024-02-20	Q	AMED	93.44	93.74	93.02	93.69	0.35	145,270	1,894	93.00	95.90
2024-02-19	Q	AMED	93.51	94.00	93.15	93.34	-0.43	0	0	93.15	106.05
2024-02-16	Q	AMED	93.51	94.00	93.15	93.34	-0.43	321,907	2,603	93.15	106.05
2024-02-15	Q	AMED	93.30	93.925	93.135	93.77	0.57	114,027	1,772	93.22	94.13
2024-02-14	Q	AMED	93.96	94.10	93.16	93.20	-0.41	231,561	3,129	93.00	106.05
2024-02-13	Q	AMED	93.80	94.005	93.145	93.61	-0.42	283,666	2,419	93.27	94.23
2024-02-12	Q	AMED	93.39	94.05	93.12	94.03	0.35	180,088	1,932	93.12	94.23
2024-02-09	Q	AMED	94.23	94.23	93.64	93.68	-0.23	201,724	2,104	93.18	93.99
2024-02-08	Q	AMED	94.00	94.10	93.7334	93.91	-0.04	189,621	2,075	93.45	94.35
2024-02-07	Q	AMED	93.80	94.045	93.02	93.95	0.55	214,158	2,338	93.04	106.49