Amedisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	94.00	94.88	94.00	94.50	94.50	0.24%	361,426
Apr 24, 2025	94.00	94.86	93.87	94.27	94.27	0.68%	511,602
Apr 23, 2025	92.52	95.40	92.44	93.63	93.63	1.30%	1,057,060
Apr 22, 2025	92.08	92.86	91.52	92.43	92.43	0.65%	193,081
Apr 21, 2025	91.83	92.14	91.54	91.83	91.83	0.08%	152,425
Apr 17, 2025	91.62	92.18	91.54	91.76	91.76	-0.16%	133,860
Apr 16, 2025	91.35	92.41	91.19	91.91	91.91	0.36%	227,970
Apr 15, 2025	91.32	91.88	91.18	91.58	91.58	0.15%	111,386
Apr 14, 2025	92.34	92.34	90.93	91.44	91.44	-0.08%	274,066
Apr 11, 2025	91.61	92.46	91.13	91.51	91.51	0.01%	302,927
Apr 10, 2025	92.00	92.13	91.13	91.50	91.50	-0.58%	264,310
Apr 9, 2025	91.00	92.31	90.56	92.03	92.03	0.79%	459,691
Apr 8, 2025	92.25	92.47	91.00	91.31	91.31	-0.43%	293,618
Apr 7, 2025	91.47	92.97	90.50	91.70	91.70	-0.21%	412,741
Apr 4, 2025	92.59	92.99	91.69	91.89	91.89	-1.18%	489,159
Apr 3, 2025	92.51	93.25	92.48	92.99	92.99	0.01%	390,333
Apr 2, 2025	92.51	93.25	92.27	92.98	92.98	0.15%	131,146
Apr 1, 2025	92.36	93.03	91.48	92.84	92.84	0.23%	322,083
Mar 31, 2025	92.60	93.25	92.44	92.63	92.63	-0.08%	217,422
Mar 28, 2025	92.98	92.99	92.65	92.70	92.70	-0.22%	221,184
Mar 27, 2025	92.65	92.98	92.47	92.90	92.90	0.51%	234,206
Mar 26, 2025	92.54	92.54	92.16	92.43	92.43	0.08%	164,347
Mar 25, 2025	92.63	92.71	92.15	92.36	92.36	-0.41%	298,315
Mar 24, 2025	92.63	92.97	92.05	92.74	92.74	0.39%	264,849
Mar 21, 2025	92.72	92.86	91.32	92.38	92.38	-0.42%	1,536,807
Mar 20, 2025	92.60	93.09	92.31	92.77	92.77	-0.13%	218,949
Mar 19, 2025	92.64	93.00	92.54	92.89	92.89	0.42%	255,313
Mar 18, 2025	92.70	92.92	92.49	92.50	92.50	-0.15%	212,473
Mar 17, 2025	92.39	92.90	92.39	92.64	92.64	0.08%	237,440
Mar 14, 2025	91.89	92.83	91.89	92.57	92.57	-0.02%	280,668
Mar 13, 2025	92.30	92.70	92.10	92.59	92.59	0.51%	216,494
Mar 12, 2025	91.95	92.56	91.77	92.12	92.12	0.03%	446,688
Mar 11, 2025	92.10	92.38	92.00	92.09	92.09	0.07%	212,577
Mar 10, 2025	92.27	92.82	92.00	92.03	92.03	-0.37%	450,033
Mar 7, 2025	92.20	92.91	91.89	92.37	92.37	0.22%	168,386
Mar 6, 2025	91.87	92.43	91.33	92.17	92.17	0.15%	177,175
Mar 5, 2025	91.77	92.48	91.76	92.03	92.03	-0.08%	215,394
Mar 4, 2025	91.49	92.51	91.26	92.10	92.10	0.11%	241,281
Mar 3, 2025	91.62	92.63	91.00	92.00	92.00	-	293,970
Feb 28, 2025	91.54	92.24	91.54	92.00	92.00	0.35%	450,359
Feb 27, 2025	92.28	92.28	91.27	91.68	91.68	0.12%	283,152
Feb 26, 2025	91.48	91.97	91.12	91.57	91.57	0.03%	504,087
Feb 25, 2025	91.51	93.26	91.33	91.54	91.54	-	695,743
Feb 24, 2025	90.58	91.69	90.40	91.54	91.54	1.22%	406,467
Feb 21, 2025	90.00	90.90	89.76	90.44	90.44	-0.71%	592,415
Feb 20, 2025	91.50	92.01	90.50	91.09	91.09	-1.64%	959,481
Feb 19, 2025	92.25	92.94	92.06	92.61	92.61	0.06%	504,886
Feb 18, 2025	92.55	92.87	92.24	92.55	92.55	-0.05%	187,636
Feb 14, 2025	92.78	92.80	92.41	92.60	92.60	-0.19%	130,693
Feb 13, 2025	92.43	92.85	92.22	92.78	92.78	0.13%	119,387