Skip to main content
Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
89.94
-0.06 (-0.07%)
Nov 20, 2024, 11:14 AM EST - Market open

Amedisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202489.2290.1188.8190.0090.000.61%697,737
Nov 18, 202490.2290.2288.9889.4589.45-0.67%496,373
Nov 15, 202490.1890.4789.8090.0590.05-0.27%501,387
Nov 14, 202490.7791.0790.1790.2990.29-0.22%363,631
Nov 13, 202490.9991.9089.8390.4990.49-0.56%973,342
Nov 12, 202491.1592.2090.5791.0091.00-1.81%2,343,454
Nov 11, 202496.6696.9590.5692.6892.68-4.17%1,697,888
Nov 8, 202496.8096.9595.7196.7196.71-0.09%547,375
Nov 7, 202497.6197.6196.6896.8096.80-0.93%523,757
Nov 6, 202496.7297.8996.5897.7197.711.82%805,710
Nov 5, 202495.1995.9795.1795.9695.960.60%302,700
Nov 4, 202495.4995.5895.1195.3995.39-0.10%306,306
Nov 1, 202494.3595.6594.3595.4995.490.94%326,548
Oct 31, 202495.1895.6094.5494.6094.60-0.68%458,303
Oct 30, 202495.2195.8395.1495.2595.25-0.08%453,037
Oct 29, 202495.5095.9695.2095.3395.33-0.17%273,041
Oct 28, 202495.7296.5494.7495.4995.49-1.78%1,512,246
Oct 25, 202497.5497.5496.9597.2297.22-0.13%305,097
Oct 24, 202497.4097.4797.1797.3597.350.04%161,414
Oct 23, 202497.0597.4096.9597.3197.310.27%198,008
Oct 22, 202497.2197.5096.9697.0597.05-0.36%194,231
Oct 21, 202497.4297.5397.1597.4097.40-0.09%229,474
Oct 18, 202497.0097.8797.0097.4997.490.78%319,512
Oct 17, 202496.3896.7596.1096.7496.740.31%312,744
Oct 16, 202496.7196.8096.3896.4496.44-0.32%221,785
Oct 15, 202496.8097.1296.5796.7596.75-0.06%511,170
Oct 14, 202496.4697.0096.1896.8196.810.50%165,859
Oct 11, 202496.6596.7496.1796.3396.33-0.25%122,036
Oct 10, 202496.7496.7496.3896.5796.57-0.14%265,011
Oct 9, 202496.4396.7696.2896.7196.710.44%180,681
Oct 8, 202496.0096.3595.8596.2996.290.49%282,182
Oct 7, 202496.0096.3495.6995.8295.82-0.31%443,440
Oct 4, 202496.0496.3196.0096.1296.120.08%370,120
Oct 3, 202496.0596.4595.9896.0496.040.08%465,238
Oct 2, 202496.0796.2495.6895.9695.960.11%595,549
Oct 1, 202496.5196.5195.7595.8595.85-0.68%525,584
Sep 30, 202496.6596.8496.4296.5196.51-0.12%529,731
Sep 27, 202497.0197.0196.6096.6396.63-0.55%268,187
Sep 26, 202497.1497.4196.9097.1697.16-0.03%493,721
Sep 25, 202497.0197.2796.9797.1997.190.19%381,318
Sep 24, 202496.8597.0396.7397.0197.010.14%407,412
Sep 23, 202497.1297.2296.6896.8796.87-0.44%361,189
Sep 20, 202497.3097.3996.9197.3097.300.09%668,943
Sep 19, 202497.3497.3797.0097.2197.210.06%381,169
Sep 18, 202497.2497.4396.7897.1597.15-0.23%395,054
Sep 17, 202496.7797.3896.7797.3797.370.47%269,313
Sep 16, 202497.0097.1396.6196.9196.91-321,648
Sep 13, 202496.9296.9896.7596.9196.910.11%171,615
Sep 12, 202496.7096.9096.5396.8096.800.08%185,349
Sep 11, 202497.1097.3496.5896.7296.72-0.54%286,453
Sep 10, 202497.4697.5997.2497.2597.25-0.30%272,014
Sep 9, 202497.1797.5697.1797.5497.540.38%312,158
Sep 6, 202497.0597.7396.9797.1797.170.02%495,025
Sep 5, 202497.2697.6697.0697.1597.15-0.54%776,639
Sep 4, 202497.4197.8097.2597.6897.680.16%252,996
Sep 3, 202497.8598.0097.4397.5297.52-0.50%258,702
Aug 30, 202497.7898.1197.5298.0198.010.09%393,300
Aug 29, 202497.9097.9797.7997.9297.920.02%319,362
Aug 28, 202497.9097.9197.8097.9097.90-165,901
Aug 27, 202497.4498.0097.4497.9097.900.47%234,976
Aug 26, 202497.7797.7797.2597.4497.44-0.12%328,361
Aug 23, 202497.2597.7297.2597.5697.560.09%313,420
Aug 22, 202498.0598.0597.3897.4797.47-0.43%341,318
Aug 21, 202498.0098.0097.8197.8997.89-0.01%261,277
Aug 20, 202498.0198.2397.8697.9097.90-0.11%599,932
Aug 19, 202498.3598.4097.9698.0198.01-0.35%172,381
Aug 16, 202498.3798.5598.2598.3598.35-0.10%223,507
Aug 15, 202497.7698.4697.7698.4598.450.64%493,302
Aug 14, 202498.0698.0897.7097.8297.82-0.24%433,158
Aug 13, 202498.1698.2897.9298.0698.060.06%158,068
Aug 12, 202497.6598.0797.6598.0098.000.26%208,979
Aug 9, 202497.9098.0797.7197.7597.75-0.23%209,245
Aug 8, 202497.7998.1297.7997.9897.980.19%229,131
Aug 7, 202498.1598.6297.6997.7997.79-0.19%515,638
Aug 6, 202497.5598.2397.5597.9897.980.29%398,121
Aug 5, 202498.0098.0097.6297.7097.70-0.38%627,490
Aug 2, 202497.9198.2497.9198.0798.07-0.01%360,386
Aug 1, 202498.0598.3098.0098.0898.080.03%388,154
Jul 31, 202498.0598.3797.9398.0598.05-321,355
Jul 30, 202498.1098.2597.7598.0598.05-0.06%264,313
Jul 29, 202497.4098.2497.4098.1198.11-0.14%552,847
Jul 26, 202498.0098.9597.6398.2598.250.51%1,410,227
Jul 25, 202498.3098.3097.3097.7597.750.17%409,836
Jul 24, 202497.5297.9397.2597.5897.58-0.17%284,894
Jul 23, 202497.5297.8597.3197.7597.750.31%249,884
Jul 22, 202497.1797.8097.0897.4597.45-0.15%286,258
Jul 19, 202497.7798.2597.1897.6097.60-0.13%306,624
Jul 18, 202497.7598.1397.5297.7397.73-0.02%331,825
Jul 17, 202497.8997.9597.5597.7597.750.01%300,928
Jul 16, 202498.1098.3597.5897.7497.74-0.24%452,080
Jul 15, 202498.1098.2597.8297.9897.98-0.11%420,910
Jul 12, 202498.3298.4598.0398.0998.09-0.23%441,965
Jul 11, 202498.1898.4698.0998.3298.320.43%535,960
Jul 10, 202497.3898.0097.2297.9097.900.69%656,557
Jul 9, 202497.1697.6696.9597.2397.230.02%722,401
Jul 8, 202497.3097.3596.9297.2197.21-0.04%745,681
Jul 5, 202497.0297.3496.8897.2597.25-0.05%280,313
Jul 3, 202496.6997.5196.3097.3097.300.58%666,601
Jul 2, 202496.4596.7595.8696.7496.740.06%791,496
Jul 1, 202495.3096.7294.6396.6896.685.32%1,511,271