Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
84.47
+0.69 (0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Amedisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.02 | 84.87 | 82.15 | 84.47 | 84.47 | 0.82% | 2,375,039 |
| Dec 19, 2024 | 84.91 | 85.47 | 83.73 | 83.78 | 83.78 | -1.40% | 910,801 |
| Dec 18, 2024 | 85.25 | 85.55 | 84.97 | 84.97 | 84.97 | -0.47% | 578,043 |
| Dec 17, 2024 | 85.66 | 86.20 | 85.35 | 85.37 | 85.37 | -0.52% | 484,096 |
| Dec 16, 2024 | 85.67 | 85.97 | 85.50 | 85.82 | 85.82 | 0.16% | 505,471 |
| Dec 13, 2024 | 85.63 | 85.93 | 85.38 | 85.68 | 85.68 | 0.09% | 388,021 |
| Dec 12, 2024 | 85.50 | 85.93 | 84.92 | 85.60 | 85.60 | 0.08% | 332,029 |
| Dec 11, 2024 | 85.53 | 85.59 | 85.00 | 85.53 | 85.53 | - | 564,803 |
| Dec 10, 2024 | 85.52 | 86.26 | 84.92 | 85.53 | 85.53 | -0.06% | 508,274 |
| Dec 9, 2024 | 85.38 | 86.17 | 85.32 | 85.58 | 85.58 | -0.52% | 392,238 |
| Dec 6, 2024 | 84.87 | 86.12 | 84.51 | 86.03 | 86.03 | 1.47% | 402,638 |
| Dec 5, 2024 | 84.99 | 86.00 | 84.25 | 84.78 | 84.78 | -0.24% | 890,076 |
| Dec 4, 2024 | 86.26 | 86.44 | 84.06 | 84.98 | 84.98 | -1.50% | 1,380,053 |
| Dec 3, 2024 | 90.00 | 90.00 | 85.84 | 86.27 | 86.27 | -5.45% | 2,132,821 |
| Dec 2, 2024 | 91.30 | 91.98 | 90.76 | 91.24 | 91.24 | -0.19% | 376,793 |
| Nov 29, 2024 | 90.76 | 91.86 | 90.76 | 91.41 | 91.41 | 0.20% | 107,958 |
| Nov 27, 2024 | 91.33 | 91.48 | 90.91 | 91.23 | 91.23 | 0.23% | 113,954 |
| Nov 26, 2024 | 91.05 | 91.28 | 90.37 | 91.02 | 91.02 | 0.05% | 158,764 |
| Nov 25, 2024 | 90.75 | 91.76 | 90.58 | 90.97 | 90.97 | 0.36% | 299,346 |
| Nov 22, 2024 | 90.20 | 90.71 | 90.00 | 90.64 | 90.64 | 0.53% | 390,872 |
| Nov 21, 2024 | 90.00 | 90.21 | 89.78 | 90.16 | 90.16 | 0.18% | 410,690 |
| Nov 20, 2024 | 89.76 | 90.07 | 89.50 | 90.00 | 90.00 | - | 358,940 |
| Nov 19, 2024 | 89.22 | 90.11 | 88.81 | 90.00 | 90.00 | 0.61% | 697,737 |
| Nov 18, 2024 | 90.22 | 90.22 | 88.98 | 89.45 | 89.45 | -0.67% | 496,373 |
| Nov 15, 2024 | 90.18 | 90.47 | 89.80 | 90.05 | 90.05 | -0.27% | 501,387 |
| Nov 14, 2024 | 90.77 | 91.07 | 90.17 | 90.29 | 90.29 | -0.22% | 363,631 |
| Nov 13, 2024 | 90.99 | 91.90 | 89.83 | 90.49 | 90.49 | -0.56% | 973,342 |
| Nov 12, 2024 | 91.15 | 92.20 | 90.57 | 91.00 | 91.00 | -1.81% | 2,343,454 |
| Nov 11, 2024 | 96.66 | 96.95 | 90.56 | 92.68 | 92.68 | -4.17% | 1,697,888 |
| Nov 8, 2024 | 96.80 | 96.95 | 95.71 | 96.71 | 96.71 | -0.09% | 547,375 |
| Nov 7, 2024 | 97.61 | 97.61 | 96.68 | 96.80 | 96.80 | -0.93% | 523,757 |
| Nov 6, 2024 | 96.72 | 97.89 | 96.58 | 97.71 | 97.71 | 1.82% | 805,710 |
| Nov 5, 2024 | 95.19 | 95.97 | 95.17 | 95.96 | 95.96 | 0.60% | 302,700 |
| Nov 4, 2024 | 95.49 | 95.58 | 95.11 | 95.39 | 95.39 | -0.10% | 306,306 |
| Nov 1, 2024 | 94.35 | 95.65 | 94.35 | 95.49 | 95.49 | 0.94% | 326,548 |
| Oct 31, 2024 | 95.18 | 95.60 | 94.54 | 94.60 | 94.60 | -0.68% | 458,303 |
| Oct 30, 2024 | 95.21 | 95.83 | 95.14 | 95.25 | 95.25 | -0.08% | 453,037 |
| Oct 29, 2024 | 95.50 | 95.96 | 95.20 | 95.33 | 95.33 | -0.17% | 273,041 |
| Oct 28, 2024 | 95.72 | 96.54 | 94.74 | 95.49 | 95.49 | -1.78% | 1,512,246 |
| Oct 25, 2024 | 97.54 | 97.54 | 96.95 | 97.22 | 97.22 | -0.13% | 305,097 |
| Oct 24, 2024 | 97.40 | 97.47 | 97.17 | 97.35 | 97.35 | 0.04% | 161,414 |
| Oct 23, 2024 | 97.05 | 97.40 | 96.95 | 97.31 | 97.31 | 0.27% | 198,008 |
| Oct 22, 2024 | 97.21 | 97.50 | 96.96 | 97.05 | 97.05 | -0.36% | 194,231 |
| Oct 21, 2024 | 97.42 | 97.53 | 97.15 | 97.40 | 97.40 | -0.09% | 229,474 |
| Oct 18, 2024 | 97.00 | 97.87 | 97.00 | 97.49 | 97.49 | 0.78% | 319,512 |
| Oct 17, 2024 | 96.38 | 96.75 | 96.10 | 96.74 | 96.74 | 0.31% | 312,744 |
| Oct 16, 2024 | 96.71 | 96.80 | 96.38 | 96.44 | 96.44 | -0.32% | 221,785 |
| Oct 15, 2024 | 96.80 | 97.12 | 96.57 | 96.75 | 96.75 | -0.06% | 511,170 |
| Oct 14, 2024 | 96.46 | 97.00 | 96.18 | 96.81 | 96.81 | 0.50% | 165,859 |
| Oct 11, 2024 | 96.65 | 96.74 | 96.17 | 96.33 | 96.33 | -0.25% | 122,036 |
| Oct 10, 2024 | 96.74 | 96.74 | 96.38 | 96.57 | 96.57 | -0.14% | 265,011 |
| Oct 9, 2024 | 96.43 | 96.76 | 96.28 | 96.71 | 96.71 | 0.44% | 180,681 |
| Oct 8, 2024 | 96.00 | 96.35 | 95.85 | 96.29 | 96.29 | 0.49% | 282,182 |
| Oct 7, 2024 | 96.00 | 96.34 | 95.69 | 95.82 | 95.82 | -0.31% | 443,440 |
| Oct 4, 2024 | 96.04 | 96.31 | 96.00 | 96.12 | 96.12 | 0.08% | 370,120 |
| Oct 3, 2024 | 96.05 | 96.45 | 95.98 | 96.04 | 96.04 | 0.08% | 465,238 |
| Oct 2, 2024 | 96.07 | 96.24 | 95.68 | 95.96 | 95.96 | 0.11% | 595,549 |
| Oct 1, 2024 | 96.51 | 96.51 | 95.75 | 95.85 | 95.85 | -0.68% | 525,584 |
| Sep 30, 2024 | 96.65 | 96.84 | 96.42 | 96.51 | 96.51 | -0.12% | 529,731 |
| Sep 27, 2024 | 97.01 | 97.01 | 96.60 | 96.63 | 96.63 | -0.55% | 268,187 |
| Sep 26, 2024 | 97.14 | 97.41 | 96.90 | 97.16 | 97.16 | -0.03% | 493,721 |
| Sep 25, 2024 | 97.01 | 97.27 | 96.97 | 97.19 | 97.19 | 0.19% | 381,318 |
| Sep 24, 2024 | 96.85 | 97.03 | 96.73 | 97.01 | 97.01 | 0.14% | 407,412 |
| Sep 23, 2024 | 97.12 | 97.22 | 96.68 | 96.87 | 96.87 | -0.44% | 361,189 |
| Sep 20, 2024 | 97.30 | 97.39 | 96.91 | 97.30 | 97.30 | 0.09% | 668,943 |
| Sep 19, 2024 | 97.34 | 97.37 | 97.00 | 97.21 | 97.21 | 0.06% | 381,169 |
| Sep 18, 2024 | 97.24 | 97.43 | 96.78 | 97.15 | 97.15 | -0.23% | 395,054 |
| Sep 17, 2024 | 96.77 | 97.38 | 96.77 | 97.37 | 97.37 | 0.47% | 269,313 |
| Sep 16, 2024 | 97.00 | 97.13 | 96.61 | 96.91 | 96.91 | - | 321,648 |
| Sep 13, 2024 | 96.92 | 96.98 | 96.75 | 96.91 | 96.91 | 0.11% | 171,615 |
| Sep 12, 2024 | 96.70 | 96.90 | 96.53 | 96.80 | 96.80 | 0.08% | 185,349 |
| Sep 11, 2024 | 97.10 | 97.34 | 96.58 | 96.72 | 96.72 | -0.54% | 286,453 |
| Sep 10, 2024 | 97.46 | 97.59 | 97.24 | 97.25 | 97.25 | -0.30% | 272,014 |
| Sep 9, 2024 | 97.17 | 97.56 | 97.17 | 97.54 | 97.54 | 0.38% | 312,158 |
| Sep 6, 2024 | 97.05 | 97.73 | 96.97 | 97.17 | 97.17 | 0.02% | 495,025 |
| Sep 5, 2024 | 97.26 | 97.66 | 97.06 | 97.15 | 97.15 | -0.54% | 776,639 |
| Sep 4, 2024 | 97.41 | 97.80 | 97.25 | 97.68 | 97.68 | 0.16% | 252,996 |
| Sep 3, 2024 | 97.85 | 98.00 | 97.43 | 97.52 | 97.52 | -0.50% | 258,702 |
| Aug 30, 2024 | 97.78 | 98.11 | 97.52 | 98.01 | 98.01 | 0.09% | 393,300 |
| Aug 29, 2024 | 97.90 | 97.97 | 97.79 | 97.92 | 97.92 | 0.02% | 319,362 |
| Aug 28, 2024 | 97.90 | 97.91 | 97.80 | 97.90 | 97.90 | - | 165,901 |
| Aug 27, 2024 | 97.44 | 98.00 | 97.44 | 97.90 | 97.90 | 0.47% | 234,976 |
| Aug 26, 2024 | 97.77 | 97.77 | 97.25 | 97.44 | 97.44 | -0.12% | 328,361 |
| Aug 23, 2024 | 97.25 | 97.72 | 97.25 | 97.56 | 97.56 | 0.09% | 313,420 |
| Aug 22, 2024 | 98.05 | 98.05 | 97.38 | 97.47 | 97.47 | -0.43% | 341,318 |
| Aug 21, 2024 | 98.00 | 98.00 | 97.81 | 97.89 | 97.89 | -0.01% | 261,277 |
| Aug 20, 2024 | 98.01 | 98.23 | 97.86 | 97.90 | 97.90 | -0.11% | 599,932 |
| Aug 19, 2024 | 98.35 | 98.40 | 97.96 | 98.01 | 98.01 | -0.35% | 172,381 |
| Aug 16, 2024 | 98.37 | 98.55 | 98.25 | 98.35 | 98.35 | -0.10% | 223,507 |
| Aug 15, 2024 | 97.76 | 98.46 | 97.76 | 98.45 | 98.45 | 0.64% | 493,302 |
| Aug 14, 2024 | 98.06 | 98.08 | 97.70 | 97.82 | 97.82 | -0.24% | 433,158 |
| Aug 13, 2024 | 98.16 | 98.28 | 97.92 | 98.06 | 98.06 | 0.06% | 158,068 |
| Aug 12, 2024 | 97.65 | 98.07 | 97.65 | 98.00 | 98.00 | 0.26% | 208,979 |
| Aug 9, 2024 | 97.90 | 98.07 | 97.71 | 97.75 | 97.75 | -0.23% | 209,245 |
| Aug 8, 2024 | 97.79 | 98.12 | 97.79 | 97.98 | 97.98 | 0.19% | 229,131 |
| Aug 7, 2024 | 98.15 | 98.62 | 97.69 | 97.79 | 97.79 | -0.19% | 515,638 |
| Aug 6, 2024 | 97.55 | 98.23 | 97.55 | 97.98 | 97.98 | 0.29% | 398,121 |
| Aug 5, 2024 | 98.00 | 98.00 | 97.62 | 97.70 | 97.70 | -0.38% | 627,490 |
| Aug 2, 2024 | 97.91 | 98.24 | 97.91 | 98.07 | 98.07 | -0.01% | 360,386 |
| Aug 1, 2024 | 98.05 | 98.30 | 98.00 | 98.08 | 98.08 | 0.03% | 388,154 |