Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
94.63
+0.91 (0.97%)
At close: May 16, 2025, 4:00 PM
94.62
-0.01 (-0.01%)
After-hours: May 16, 2025, 5:11 PM EDT
Amedisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 93.60 | 94.70 | 93.43 | 94.62 | 94.62 | 0.96% | 440,407 |
| May 15, 2025 | 94.00 | 94.00 | 93.48 | 93.72 | 93.72 | -0.79% | 604,414 |
| May 14, 2025 | 94.49 | 94.86 | 94.18 | 94.47 | 94.47 | -0.03% | 406,760 |
| May 13, 2025 | 95.27 | 95.27 | 94.50 | 94.50 | 94.50 | -0.96% | 521,765 |
| May 12, 2025 | 95.48 | 95.66 | 94.88 | 95.42 | 95.42 | 0.12% | 393,384 |
| May 9, 2025 | 95.30 | 95.54 | 95.20 | 95.31 | 95.31 | 0.12% | 242,075 |
| May 8, 2025 | 96.00 | 96.20 | 95.13 | 95.20 | 95.20 | -0.98% | 370,971 |
| May 7, 2025 | 96.15 | 96.35 | 95.96 | 96.14 | 96.14 | 0.03% | 545,576 |
| May 6, 2025 | 96.00 | 96.92 | 95.96 | 96.11 | 96.11 | -0.15% | 364,448 |
| May 5, 2025 | 96.00 | 96.30 | 95.87 | 96.25 | 96.25 | 0.26% | 678,862 |
| May 2, 2025 | 96.00 | 96.00 | 95.57 | 96.00 | 96.00 | 0.84% | 1,114,163 |
| May 1, 2025 | 95.00 | 95.58 | 94.75 | 95.20 | 95.20 | 0.32% | 579,212 |
| Apr 30, 2025 | 94.60 | 95.12 | 94.12 | 94.90 | 94.90 | 0.19% | 379,450 |
| Apr 29, 2025 | 94.34 | 95.00 | 94.02 | 94.72 | 94.72 | 0.03% | 441,086 |
| Apr 28, 2025 | 94.25 | 94.79 | 94.05 | 94.69 | 94.69 | 0.20% | 295,185 |
| 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 |