Skip to main content
logo
Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
97.94
+0.11 (0.11%)
At close: Jul 25, 2025, 4:00 PM
97.41
-0.53 (-0.54%)
After-hours: Jul 25, 2025, 4:04 PM EDT

Amedisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202598.3198.3197.6497.75--0.09%88,842
Jul 24, 202597.6798.1097.5297.8397.830.06%391,965
Jul 23, 202598.0098.0497.7797.7797.77-0.20%210,525
Jul 22, 202597.5598.0197.5597.9797.970.27%290,582
Jul 21, 202597.5697.9697.5697.7197.710.26%179,634
Jul 18, 202597.4897.7197.2897.4697.46-0.01%237,080
Jul 17, 202597.5197.6197.3197.4797.47-0.01%207,473
Jul 16, 202597.4497.6496.9997.4897.48-0.03%270,033
Jul 15, 202597.6097.8797.4597.5197.51-0.29%172,821
Jul 14, 202597.4897.8597.0097.7997.790.63%347,554
Jul 11, 202597.7097.7097.0597.1897.18-0.50%221,751
Jul 10, 202597.5697.8497.3897.6797.67-0.22%217,241
Jul 9, 202597.8397.9297.5197.8997.890.23%445,066
Jul 8, 202596.4797.7096.4797.6797.671.21%658,459
Jul 7, 202596.1096.8295.9996.5096.500.42%418,330
Jul 3, 202596.7096.7095.9496.1096.100.15%355,257
Jul 2, 202595.8396.4395.5595.9695.96-0.44%720,830
Jul 1, 202597.0097.2596.0996.3896.38-2.04%1,738,393
Jun 30, 202598.1698.4398.0098.3998.390.48%529,326
Jun 27, 202598.0098.2197.7797.9297.92-0.11%397,167
Jun 26, 202598.2398.2597.8098.0398.03-0.05%391,201
Jun 25, 202597.7698.4997.4898.0898.080.44%287,044
Jun 24, 202597.9998.1397.5597.6597.65-0.19%201,713
Jun 23, 202597.5097.9597.5097.8497.840.39%213,628
Jun 20, 202598.0098.0097.3597.4697.46-0.44%635,871
Jun 18, 202597.3697.9597.3697.8997.890.39%410,518
Jun 17, 202597.4798.3297.2197.5197.510.17%908,651
Jun 16, 202597.1697.5096.9297.3497.340.19%341,055
Jun 13, 202597.2697.4497.0497.1697.16-0.07%120,354
Jun 12, 202597.0197.2396.8697.2397.230.36%344,076
Jun 11, 202596.8297.4596.7396.8896.880.04%394,500
Jun 10, 202594.4097.7894.2496.8496.842.78%1,185,527
Jun 9, 202593.7794.4593.7594.2294.220.35%180,501
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