Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
92.63
-0.07 (-0.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Amedisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 92.60 | 93.26 | 92.28 | 92.67 | - | -0.04% | 34,827 |
| 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 |
| Feb 12, 2025 | 92.76 | 92.86 | 92.34 | 92.66 | 92.66 | 0.15% | 248,581 |
| Feb 11, 2025 | 92.56 | 92.74 | 92.39 | 92.52 | 92.52 | 0.53% | 86,938 |
| Feb 10, 2025 | 92.06 | 92.39 | 92.00 | 92.03 | 92.03 | 0.05% | 113,721 |
| Feb 7, 2025 | 92.27 | 92.27 | 91.76 | 91.98 | 91.98 | -0.15% | 125,786 |
| Feb 6, 2025 | 92.56 | 92.71 | 92.00 | 92.12 | 92.12 | -0.48% | 319,386 |
| Feb 5, 2025 | 92.57 | 92.79 | 92.50 | 92.56 | 92.56 | -0.03% | 109,890 |
| Feb 4, 2025 | 92.29 | 92.91 | 92.29 | 92.59 | 92.59 | 0.48% | 161,438 |
| Feb 3, 2025 | 92.10 | 92.50 | 91.92 | 92.15 | 92.15 | -0.38% | 236,450 |
| Jan 31, 2025 | 92.28 | 92.82 | 92.10 | 92.50 | 92.50 | 0.10% | 266,013 |
| Jan 30, 2025 | 92.47 | 92.82 | 91.74 | 92.41 | 92.41 | 0.14% | 148,127 |
| Jan 29, 2025 | 92.13 | 92.87 | 92.00 | 92.28 | 92.28 | -0.22% | 244,357 |
| Jan 28, 2025 | 92.46 | 92.91 | 92.19 | 92.48 | 92.48 | -0.14% | 115,150 |
| Jan 27, 2025 | 92.81 | 93.00 | 92.55 | 92.61 | 92.61 | -0.20% | 166,385 |
| Jan 24, 2025 | 92.25 | 92.86 | 91.93 | 92.80 | 92.80 | 0.17% | 270,073 |
| Jan 23, 2025 | 92.29 | 92.77 | 92.00 | 92.64 | 92.64 | 0.61% | 225,893 |
| Jan 22, 2025 | 91.90 | 92.45 | 91.81 | 92.08 | 92.08 | -0.11% | 136,375 |
| Jan 21, 2025 | 92.00 | 92.64 | 92.00 | 92.18 | 92.18 | 0.29% | 697,631 |
| Jan 17, 2025 | 91.90 | 92.31 | 91.90 | 91.91 | 91.91 | -0.08% | 183,961 |