Amsurg Corp (AMSG) Exchange: NASDAQ
Data as of July 18, 2025
$67.75 ($0.00) 0.00%
Amsurg Corp - Daily Information
Click for more stock information on Amsurg Corp.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $67.75 |
| Previous Close | $67.75 |
| High | $67.75 |
| Low | $67.75 |
| Adjusted Open | $67.75 |
| Previous Adjusted Close | $67.75 |
| Adjusted High | $67.75 |
| Adjusted Low | $67.75 |
Invest in Amsurg Corp (AMSG)
Historical Stock Data for Amsurg Corp (AMSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-12-09 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-08 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-07 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-06 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-05 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-02 | $67.75 | $67.75 | $67.75 | $67.75 | $67.75 | 0 |
| 2016-12-01 | $68.12 | $70.09 | $67.12 | $67.75 | $67.75 | 22,171,909 |
| 2016-10-31 | $58.60 | $60.23 | $58.60 | $59.75 | $59.75 | 1,698,447 |
| 2016-10-28 | $58.53 | $59.67 | $57.75 | $58.16 | $58.16 | 2,521,917 |
| 2016-10-27 | $61.31 | $61.40 | $58.24 | $58.48 | $58.48 | 2,536,449 |
| 2016-10-26 | $65.00 | $65.06 | $61.13 | $61.65 | $61.65 | 1,351,152 |
| 2016-10-25 | $65.00 | $65.63 | $64.93 | $65.07 | $65.07 | 791,701 |
| 2016-10-24 | $66.00 | $66.30 | $65.03 | $65.06 | $65.06 | 530,880 |
| 2016-10-21 | $66.88 | $66.88 | $64.79 | $65.49 | $65.49 | 1,342,523 |
| 2016-10-20 | $66.45 | $67.11 | $65.95 | $67.00 | $67.00 | 779,964 |
| 2016-10-19 | $65.71 | $66.91 | $64.78 | $66.46 | $66.46 | 1,125,827 |
| 2016-10-18 | $64.50 | $65.94 | $64.42 | $65.68 | $65.68 | 486,769 |
| 2016-10-17 | $64.58 | $64.67 | $63.43 | $63.95 | $63.95 | 511,364 |
| 2016-10-12 | $66.21 | $66.47 | $63.45 | $63.48 | $63.48 | 1,104,519 |
| 2016-10-11 | $67.02 | $67.28 | $65.81 | $65.92 | $65.92 | 687,665 |
| 2016-10-10 | $66.46 | $67.56 | $66.31 | $67.38 | $67.38 | 622,018 |
| 2016-10-07 | $66.85 | $67.07 | $65.01 | $66.03 | $66.03 | 994,485 |
| 2016-10-06 | $67.03 | $67.17 | $65.48 | $66.51 | $66.51 | 580,539 |
| 2016-10-05 | $66.17 | $67.67 | $65.67 | $66.97 | $66.97 | 901,581 |
| 2016-10-04 | $66.29 | $66.88 | $65.29 | $65.79 | $65.79 | 888,657 |
| 2016-10-03 | $66.65 | $67.12 | $65.59 | $66.26 | $66.26 | 641,763 |
| 2016-09-30 | $66.37 | $67.46 | $65.00 | $67.05 | $67.05 | 714,367 |
| 2016-09-27 | $64.71 | $65.52 | $64.28 | $65.41 | $65.41 | 614,244 |
| 2016-09-26 | $65.18 | $66.19 | $63.18 | $64.51 | $64.51 | 1,059,108 |
| 2016-09-23 | $65.14 | $66.30 | $64.35 | $64.78 | $64.78 | 1,051,483 |
| 2016-09-22 | $63.73 | $66.24 | $63.73 | $65.54 | $65.54 | 1,538,957 |
| 2016-09-21 | $62.69 | $64.08 | $62.69 | $63.87 | $63.87 | 1,268,970 |
| 2016-09-20 | $65.03 | $65.26 | $62.47 | $62.85 | $62.85 | 2,041,773 |
| 2016-09-19 | $65.56 | $67.29 | $64.80 | $65.04 | $65.04 | 813,146 |
| 2016-09-16 | $64.70 | $65.83 | $64.70 | $65.46 | $65.46 | 975,650 |
| 2016-09-15 | $65.15 | $65.75 | $64.36 | $65.11 | $65.11 | 1,163,571 |
| 2016-09-14 | $67.43 | $67.52 | $64.85 | $65.53 | $65.53 | 1,528,399 |
| 2016-09-13 | $68.54 | $68.85 | $67.03 | $67.22 | $67.22 | 1,174,374 |
| 2016-09-12 | $67.61 | $69.60 | $67.32 | $69.41 | $69.41 | 772,239 |
| 2016-09-09 | $68.69 | $69.14 | $67.70 | $68.00 | $68.00 | 848,727 |
| 2016-09-08 | $67.73 | $69.53 | $67.11 | $69.37 | $69.37 | 1,217,928 |
| 2016-09-07 | $66.56 | $67.90 | $65.62 | $67.55 | $67.55 | 1,286,327 |
| 2016-09-06 | $67.17 | $67.97 | $65.59 | $66.31 | $66.31 | 813,194 |
| 2016-09-02 | $65.35 | $67.46 | $65.35 | $67.29 | $67.29 | 1,954,942 |
| 2016-09-01 | $65.15 | $65.56 | $64.50 | $65.40 | $65.40 | 2,130,521 |
| 2016-08-31 | $64.97 | $65.21 | $64.26 | $64.92 | $64.92 | 584,156 |
| 2016-08-30 | $65.11 | $65.57 | $64.46 | $64.80 | $64.80 | 780,244 |
| 2016-08-29 | $63.90 | $65.67 | $63.81 | $65.11 | $65.11 | 1,281,104 |
| 2016-08-26 | $63.05 | $63.76 | $62.80 | $63.60 | $63.60 | 1,166,266 |
| 2016-08-25 | $62.74 | $63.63 | $62.68 | $63.03 | $63.03 | 1,425,143 |
| 2016-08-24 | $64.00 | $64.68 | $62.91 | $63.05 | $63.05 | 828,148 |
| 2016-08-23 | $64.17 | $64.62 | $63.76 | $64.17 | $64.17 | 870,791 |
| 2016-08-22 | $64.63 | $65.26 | $63.59 | $63.94 | $63.94 | 1,233,773 |
| 2016-08-19 | $64.99 | $65.46 | $63.85 | $64.63 | $64.63 | 1,239,766 |
| 2016-08-18 | $62.47 | $65.73 | $62.47 | $65.55 | $65.55 | 1,800,077 |
| 2016-08-17 | $64.33 | $64.50 | $61.20 | $62.60 | $62.60 | 2,196,915 |
| 2016-08-16 | $66.16 | $66.23 | $64.24 | $64.25 | $64.25 | 911,423 |
| 2016-08-15 | $66.76 | $67.19 | $66.13 | $66.22 | $66.22 | 1,055,431 |
| 2016-08-12 | $66.51 | $67.21 | $65.89 | $66.80 | $66.80 | 1,117,925 |
| 2016-08-11 | $66.77 | $67.24 | $66.11 | $66.44 | $66.44 | 1,324,912 |
| 2016-08-10 | $66.93 | $67.00 | $65.80 | $66.82 | $66.82 | 1,210,169 |
| 2016-08-09 | $68.35 | $68.51 | $66.98 | $67.01 | $67.01 | 861,848 |
| 2016-08-08 | $70.75 | $71.36 | $68.12 | $68.32 | $68.32 | 1,526,537 |
| 2016-08-05 | $70.62 | $71.37 | $70.16 | $70.91 | $70.91 | 1,279,622 |
| 2016-08-04 | $72.25 | $72.78 | $69.70 | $70.21 | $70.21 | 2,295,039 |
| 2016-08-03 | $71.40 | $72.56 | $68.70 | $72.31 | $72.31 | 2,991,660 |
| 2016-08-02 | $72.00 | $73.39 | $70.52 | $72.04 | $72.04 | 1,531,938 |
| 2016-08-01 | $75.37 | $75.67 | $72.08 | $72.23 | $72.23 | 1,061,901 |
| 2016-07-29 | $73.95 | $75.15 | $73.40 | $75.01 | $75.01 | 1,049,034 |
| 2016-07-28 | $75.70 | $75.70 | $74.01 | $74.28 | $74.28 | 1,063,216 |
| 2016-07-27 | $77.69 | $77.69 | $75.68 | $75.84 | $75.84 | 825,651 |
| 2016-07-26 | $77.28 | $77.49 | $76.29 | $77.25 | $77.25 | 868,657 |
| 2016-07-25 | $79.16 | $79.26 | $76.79 | $77.10 | $77.10 | 950,566 |
| 2016-07-22 | $78.93 | $80.01 | $78.01 | $79.29 | $79.29 | 518,223 |
| 2016-07-21 | $78.91 | $79.89 | $78.04 | $78.55 | $78.55 | 669,942 |
| 2016-07-20 | $79.05 | $79.53 | $78.32 | $79.24 | $79.24 | 716,885 |
| 2016-07-19 | $78.94 | $79.29 | $77.65 | $78.70 | $78.70 | 575,702 |
| 2016-07-18 | $79.06 | $79.32 | $78.56 | $78.94 | $78.94 | 429,619 |
| 2016-07-15 | $79.01 | $79.23 | $78.08 | $78.77 | $78.77 | 555,879 |
| 2016-07-14 | $81.34 | $81.34 | $78.93 | $78.96 | $78.96 | 599,720 |
| 2016-07-13 | $80.32 | $80.80 | $79.85 | $80.54 | $80.54 | 580,586 |
| 2016-07-12 | $80.16 | $80.61 | $79.98 | $80.26 | $80.26 | 946,189 |
| 2016-07-11 | $78.83 | $80.19 | $78.83 | $79.73 | $79.73 | 1,143,033 |
| 2016-07-08 | $77.15 | $78.79 | $76.77 | $78.66 | $78.66 | 1,108,299 |
| 2016-07-07 | $76.39 | $77.78 | $76.13 | $76.40 | $76.40 | 1,173,355 |
| 2016-07-06 | $73.88 | $76.50 | $73.26 | $76.16 | $76.16 | 1,143,865 |
| 2016-07-05 | $76.07 | $76.07 | $73.24 | $74.25 | $74.25 | 1,184,946 |
| 2016-07-01 | $77.42 | $78.02 | $75.71 | $76.30 | $76.30 | 996,378 |
| 2016-06-30 | $77.68 | $78.76 | $75.71 | $77.54 | $77.54 | 1,031,329 |
| 2016-06-29 | $78.03 | $78.20 | $76.89 | $77.33 | $77.33 | 745,623 |
| 2016-06-28 | $76.44 | $78.69 | $76.44 | $77.26 | $77.26 | 754,206 |
| 2016-06-27 | $78.88 | $78.92 | $74.89 | $76.20 | $76.20 | 1,227,572 |
| 2016-06-24 | $78.63 | $81.20 | $78.37 | $79.15 | $79.15 | 5,858,152 |
| 2016-06-23 | $81.77 | $82.37 | $80.24 | $81.67 | $81.67 | 1,136,194 |
| 2016-06-22 | $79.79 | $82.22 | $79.63 | $81.03 | $81.03 | 1,087,957 |
| 2016-06-21 | $81.15 | $81.24 | $79.39 | $80.42 | $80.42 | 858,308 |
| 2016-06-20 | $79.17 | $82.32 | $79.17 | $80.80 | $80.80 | 1,467,005 |
| 2016-06-17 | $78.45 | $79.37 | $76.55 | $78.76 | $78.76 | 1,931,883 |
| 2016-06-16 | $78.03 | $81.13 | $78.00 | $78.43 | $78.43 | 3,073,593 |
| 2016-06-15 | $78.24 | $79.04 | $77.36 | $77.50 | $77.50 | 466,489 |
| 2016-06-14 | $78.05 | $78.99 | $77.56 | $78.48 | $78.48 | 515,929 |
| 2016-06-13 | $80.00 | $80.02 | $78.19 | $78.38 | $78.38 | 919,709 |
| 2016-06-10 | $80.61 | $80.85 | $79.44 | $80.11 | $80.11 | 943,453 |
| 2016-06-09 | $77.25 | $81.16 | $76.51 | $81.00 | $81.00 | 2,411,282 |
| 2016-06-08 | $76.50 | $82.00 | $76.00 | $77.91 | $77.91 | 953,312 |
| 2016-06-07 | $74.99 | $76.37 | $74.80 | $76.36 | $76.36 | 623,423 |
| 2016-06-06 | $74.92 | $75.37 | $73.84 | $75.03 | $75.03 | 478,453 |
| 2016-06-03 | $75.94 | $75.95 | $74.50 | $74.58 | $74.58 | 338,306 |
| 2016-06-02 | $75.20 | $76.05 | $74.84 | $76.04 | $76.04 | 245,917 |
| 2016-06-01 | $74.38 | $75.59 | $74.38 | $75.42 | $75.42 | 334,316 |
| 2016-05-31 | $74.95 | $75.18 | $74.06 | $74.79 | $74.79 | 332,729 |
| 2016-05-27 | $74.50 | $75.38 | $74.23 | $74.82 | $74.82 | 243,269 |
| 2016-05-26 | $74.97 | $74.97 | $73.74 | $74.14 | $74.14 | 313,233 |
| 2016-05-25 | $75.07 | $75.67 | $74.59 | $74.89 | $74.89 | 428,448 |
| 2016-05-24 | $73.07 | $74.66 | $72.70 | $74.44 | $74.44 | 418,276 |
| 2016-05-23 | $72.96 | $73.28 | $72.03 | $72.83 | $72.83 | 430,649 |
| 2016-05-20 | $73.26 | $73.74 | $72.47 | $73.02 | $73.02 | 652,976 |
| 2016-05-19 | $73.97 | $75.34 | $72.37 | $72.90 | $72.90 | 630,423 |
| 2016-05-18 | $74.33 | $75.35 | $73.53 | $74.40 | $74.40 | 599,100 |
| 2016-05-17 | $74.63 | $75.92 | $74.25 | $74.71 | $74.71 | 643,956 |
| 2016-05-16 | $75.05 | $75.75 | $74.03 | $74.98 | $74.98 | 291,326 |
| 2016-05-13 | $74.89 | $75.76 | $73.88 | $74.98 | $74.98 | 482,931 |
| 2016-05-12 | $77.01 | $77.03 | $73.54 | $74.83 | $74.83 | 652,882 |
| 2016-05-11 | $77.80 | $79.15 | $76.69 | $76.69 | $76.69 | 416,401 |
| 2016-05-10 | $77.42 | $78.08 | $76.75 | $77.76 | $77.76 | 453,883 |
| 2016-05-09 | $76.29 | $77.68 | $75.84 | $77.18 | $77.18 | 394,651 |
| 2016-05-06 | $75.74 | $77.22 | $74.68 | $76.65 | $76.65 | 357,563 |
| 2016-05-05 | $76.86 | $77.30 | $74.77 | $75.75 | $75.75 | 753,715 |
| 2016-05-04 | $80.43 | $80.74 | $75.31 | $76.48 | $76.48 | 1,175,525 |
| 2016-05-03 | $81.82 | $82.66 | $80.81 | $80.85 | $80.85 | 653,644 |
| 2016-05-02 | $81.05 | $82.60 | $80.31 | $82.55 | $82.55 | 694,515 |
| 2016-04-21 | $79.08 | $80.43 | $78.53 | $79.22 | $79.22 | 462,392 |
| 2016-04-20 | $77.84 | $79.58 | $76.35 | $79.22 | $79.22 | 542,681 |
| 2016-04-19 | $79.02 | $79.09 | $77.09 | $78.10 | $78.10 | 668,960 |
| 2016-04-18 | $77.37 | $78.68 | $76.65 | $78.62 | $78.62 | 610,922 |
| 2016-04-15 | $78.69 | $78.69 | $76.33 | $78.02 | $78.02 | 678,400 |
| 2016-04-14 | $77.98 | $79.59 | $77.77 | $79.09 | $79.09 | 570,715 |
| 2016-04-13 | $77.27 | $78.40 | $76.65 | $78.10 | $78.10 | 342,216 |
| 2016-04-12 | $74.65 | $77.00 | $74.65 | $76.96 | $76.96 | 503,598 |
| 2016-04-11 | $76.30 | $77.05 | $74.64 | $74.64 | $74.64 | 258,780 |
| 2016-04-08 | $76.21 | $76.99 | $75.25 | $76.02 | $76.02 | 273,066 |
| 2016-04-07 | $76.63 | $77.51 | $75.01 | $75.65 | $75.65 | 465,816 |
| 2016-04-06 | $74.96 | $77.13 | $74.38 | $77.07 | $77.07 | 464,943 |
| 2016-04-05 | $74.67 | $75.53 | $74.02 | $75.05 | $75.05 | 501,732 |
| 2016-04-04 | $75.78 | $76.99 | $74.39 | $75.38 | $75.38 | 451,123 |
| 2016-04-01 | $74.90 | $76.26 | $73.71 | $76.04 | $76.04 | 418,003 |
| 2016-03-28 | $72.00 | $72.00 | $70.92 | $71.39 | $71.39 | 434,050 |
| 2016-03-24 | $70.66 | $71.97 | $70.43 | $71.65 | $71.65 | 614,743 |
| 2016-03-23 | $71.83 | $72.72 | $71.21 | $71.25 | $71.25 | 607,830 |
| 2016-03-22 | $70.95 | $72.25 | $70.43 | $71.78 | $71.78 | 532,349 |
| 2016-03-21 | $70.11 | $71.51 | $69.62 | $70.83 | $70.83 | 540,798 |
| 2016-03-18 | $69.57 | $71.77 | $69.34 | $70.45 | $70.45 | 1,044,991 |
| 2016-03-17 | $70.62 | $70.62 | $68.42 | $69.22 | $69.22 | 663,419 |
| 2016-03-16 | $69.43 | $71.07 | $69.01 | $70.84 | $70.84 | 437,324 |
| 2016-03-15 | $71.91 | $71.91 | $69.36 | $69.81 | $69.81 | 546,843 |
| 2016-03-14 | $72.51 | $72.72 | $70.13 | $72.28 | $72.28 | 331,365 |
| 2016-03-11 | $71.52 | $73.36 | $70.51 | $72.84 | $72.84 | 516,461 |
| 2016-03-10 | $72.68 | $74.49 | $70.29 | $70.98 | $70.98 | 489,246 |
| 2016-03-09 | $72.31 | $72.56 | $70.52 | $72.54 | $72.54 | 582,131 |
| 2016-03-08 | $74.45 | $75.22 | $72.05 | $72.19 | $72.19 | 490,381 |
| 2016-03-07 | $71.59 | $75.20 | $71.59 | $74.84 | $74.84 | 780,001 |
| 2016-03-04 | $71.15 | $73.66 | $70.65 | $72.29 | $72.29 | 880,580 |
| 2016-03-03 | $67.85 | $71.37 | $67.31 | $71.15 | $71.15 | 908,610 |
| 2016-03-02 | $69.12 | $69.87 | $67.11 | $67.61 | $67.61 | 962,318 |
| 2016-03-01 | $68.28 | $69.20 | $67.75 | $69.15 | $69.15 | 1,070,006 |
| 2016-02-26 | $70.47 | $71.50 | $69.03 | $70.54 | $70.54 | 686,664 |
| 2016-02-25 | $77.30 | $78.23 | $69.89 | $70.51 | $70.51 | 1,811,545 |
| 2016-02-24 | $70.52 | $72.60 | $69.38 | $71.49 | $71.49 | 660,399 |
| 2016-02-23 | $70.31 | $72.27 | $70.09 | $71.50 | $71.50 | 735,639 |
| 2016-02-22 | $69.46 | $72.06 | $69.46 | $70.57 | $70.57 | 485,814 |
| 2016-02-19 | $66.97 | $68.91 | $65.47 | $68.55 | $68.55 | 437,615 |
| 2016-02-18 | $68.04 | $69.08 | $67.17 | $67.28 | $67.28 | 597,902 |
| 2016-02-17 | $67.15 | $69.55 | $67.11 | $68.11 | $68.11 | 443,878 |
| 2016-02-16 | $64.87 | $67.10 | $63.77 | $66.91 | $66.91 | 641,636 |
| 2016-02-12 | $64.27 | $66.41 | $63.10 | $64.50 | $64.50 | 511,653 |
| 2016-02-11 | $63.65 | $65.77 | $63.05 | $63.71 | $63.71 | 632,920 |
| 2016-02-10 | $62.83 | $65.51 | $62.26 | $64.76 | $64.76 | 766,954 |
| 2016-02-09 | $60.84 | $63.42 | $60.01 | $62.32 | $62.32 | 844,625 |
| 2016-02-08 | $64.25 | $64.25 | $60.84 | $61.46 | $61.46 | 1,113,994 |
| 2016-02-05 | $67.77 | $68.56 | $64.79 | $65.05 | $65.05 | 724,393 |
| 2016-02-04 | $68.54 | $68.54 | $66.47 | $67.87 | $67.87 | 703,059 |
| 2016-02-03 | $74.49 | $74.49 | $66.21 | $68.57 | $68.57 | 1,305,524 |
| 2016-02-02 | $74.17 | $75.00 | $73.36 | $73.98 | $73.98 | 716,554 |
| 2016-02-01 | $72.49 | $75.37 | $72.16 | $75.05 | $75.05 | 767,451 |
| 2016-01-29 | $69.92 | $73.20 | $69.92 | $73.19 | $73.19 | 660,039 |
| 2016-01-28 | $71.55 | $72.93 | $69.33 | $69.98 | $69.98 | 508,735 |
| 2016-01-27 | $71.10 | $72.63 | $70.47 | $71.01 | $71.01 | 533,119 |
| 2016-01-26 | $69.97 | $71.62 | $69.48 | $71.39 | $71.39 | 313,743 |
| 2016-01-25 | $69.09 | $70.77 | $69.09 | $69.79 | $69.79 | 389,088 |
| 2016-01-22 | $69.45 | $70.79 | $67.74 | $69.43 | $69.43 | 470,413 |
| 2016-01-21 | $69.93 | $72.14 | $68.06 | $68.44 | $68.44 | 564,702 |
| 2016-01-20 | $68.11 | $70.89 | $66.09 | $69.87 | $69.87 | 709,135 |
| 2016-01-19 | $68.58 | $69.82 | $66.49 | $69.16 | $69.16 | 617,307 |
| 2016-01-14 | $67.88 | $68.87 | $65.99 | $68.42 | $68.42 | 839,091 |
| 2016-01-13 | $72.13 | $73.04 | $67.04 | $68.06 | $68.06 | 682,220 |
| 2016-01-12 | $72.72 | $73.57 | $70.84 | $72.29 | $72.29 | 561,774 |
| 2016-01-11 | $73.17 | $73.44 | $71.15 | $71.89 | $71.89 | 633,345 |
| 2016-01-08 | $73.93 | $75.08 | $72.42 | $72.57 | $72.57 | 712,759 |
| 2016-01-07 | $74.74 | $75.66 | $73.49 | $73.59 | $73.59 | 542,404 |
| 2016-01-06 | $76.89 | $77.63 | $75.30 | $76.00 | $76.00 | 561,633 |
| 2016-01-05 | $77.16 | $78.88 | $76.75 | $77.15 | $77.15 | 640,586 |
| 2016-01-04 | $74.77 | $76.90 | $74.65 | $76.57 | $76.57 | 808,223 |