Skip to main content
Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
93.88
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
93.89
+0.01 (0.01%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Amedisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202594.1794.2393.7593.8993.890.01%151,613
Jun 5, 202594.5795.2093.8493.8893.88-0.73%160,351
Jun 4, 202594.4995.3594.2294.5794.570.08%367,543
Jun 3, 202594.6894.9294.1694.4994.49-175,704
Jun 2, 202594.0094.6793.7794.4994.490.45%351,997
May 30, 202593.9394.5693.8894.0794.070.14%220,524
May 29, 202593.5193.9893.5193.9493.940.35%117,182
May 28, 202593.7694.0093.5993.6193.61-0.40%169,360
May 27, 202593.9094.2593.5993.9993.990.60%205,629
May 23, 202593.3594.2293.2593.4393.43-0.14%128,989
May 22, 202593.5093.9493.4493.5693.56-0.03%164,543
May 21, 202594.5594.5593.5393.5993.59-1.21%423,980
May 20, 202594.0194.9993.9194.7494.740.66%136,969
May 19, 202594.1794.4293.7694.1294.12-0.53%214,848
May 16, 202593.6094.7093.4394.6294.620.96%440,407
May 15, 202594.0094.0093.4893.7293.72-0.79%604,414
May 14, 202594.4994.8694.1894.4794.47-0.03%406,760
May 13, 202595.2795.2794.5094.5094.50-0.96%521,765
May 12, 202595.4895.6694.8895.4295.420.12%393,384
May 9, 202595.3095.5495.2095.3195.310.12%242,075
May 8, 202596.0096.2095.1395.2095.20-0.98%370,971
May 7, 202596.1596.3595.9696.1496.140.03%545,576
May 6, 202596.0096.9295.9696.1196.11-0.15%364,448
May 5, 202596.0096.3095.8796.2596.250.26%678,862
May 2, 202596.0096.0095.5796.0096.000.84%1,114,163
May 1, 202595.0095.5894.7595.2095.200.32%579,212
Apr 30, 202594.6095.1294.1294.9094.900.19%379,450
Apr 29, 202594.3495.0094.0294.7294.720.03%441,086
Apr 28, 202594.2594.7994.0594.6994.690.20%295,185
Apr 25, 202594.0094.8894.0094.5094.500.24%361,426
Apr 24, 202594.0094.8693.8794.2794.270.68%511,602
Apr 23, 202592.5295.4092.4493.6393.631.30%1,057,060
Apr 22, 202592.0892.8691.5292.4392.430.65%193,081
Apr 21, 202591.8392.1491.5491.8391.830.08%152,425
Apr 17, 202591.6292.1891.5491.7691.76-0.16%133,860
Apr 16, 202591.3592.4191.1991.9191.910.36%227,970
Apr 15, 202591.3291.8891.1891.5891.580.15%111,386
Apr 14, 202592.3492.3490.9391.4491.44-0.08%274,066
Apr 11, 202591.6192.4691.1391.5191.510.01%302,927
Apr 10, 202592.0092.1391.1391.5091.50-0.58%264,310
Apr 9, 202591.0092.3190.5692.0392.030.79%459,691
Apr 8, 202592.2592.4791.0091.3191.31-0.43%293,618
Apr 7, 202591.4792.9790.5091.7091.70-0.21%412,741
Apr 4, 202592.5992.9991.6991.8991.89-1.18%489,159
Apr 3, 202592.5193.2592.4892.9992.990.01%390,333
Apr 2, 202592.5193.2592.2792.9892.980.15%131,146
Apr 1, 202592.3693.0391.4892.8492.840.23%322,083
Mar 31, 202592.6093.2592.4492.6392.63-0.08%217,422
Mar 28, 202592.9892.9992.6592.7092.70-0.22%221,184
Mar 27, 202592.6592.9892.4792.9092.900.51%234,206