Amedisys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	92.00	92.14	91.56	91.98	91.98	0.13%	327,978
Jan 15, 2025	92.00	92.37	91.62	91.86	91.86	-0.13%	361,192
Jan 14, 2025	92.00	92.10	91.53	91.98	91.98	0.01%	369,929
Jan 13, 2025	91.68	92.27	91.68	91.97	91.97	0.08%	447,238
Jan 10, 2025	92.16	92.42	91.90	91.90	91.90	-0.28%	542,691
Jan 8, 2025	90.87	92.29	90.87	92.16	92.16	0.25%	542,177
Jan 7, 2025	91.63	92.30	91.63	91.93	91.93	0.15%	280,069
Jan 6, 2025	91.04	92.00	91.00	91.79	91.79	0.56%	444,531
Jan 3, 2025	90.90	91.32	90.87	91.28	91.28	0.42%	343,617
Jan 2, 2025	90.50	91.22	90.25	90.90	90.90	0.12%	219,931
Dec 31, 2024	90.78	91.03	90.50	90.79	90.79	0.33%	298,354
Dec 30, 2024	89.60	90.91	89.60	90.49	90.49	0.59%	625,067
Dec 27, 2024	89.50	90.10	89.34	89.96	89.96	4.67%	2,013,447
Dec 26, 2024	85.08	85.97	84.62	85.95	85.95	0.94%	270,941
Dec 24, 2024	85.10	85.20	84.43	85.15	85.15	0.09%	191,123
Dec 23, 2024	84.12	85.41	84.08	85.07	85.07	0.71%	277,706
Dec 20, 2024	84.02	84.87	82.15	84.47	84.47	0.82%	2,375,039
Dec 19, 2024	84.91	85.47	83.73	83.78	83.78	-1.40%	910,801
Dec 18, 2024	85.25	85.55	84.97	84.97	84.97	-0.47%	578,043
Dec 17, 2024	85.66	86.20	85.35	85.37	85.37	-0.52%	484,096
Dec 16, 2024	85.67	85.97	85.50	85.82	85.82	0.16%	505,471
Dec 13, 2024	85.63	85.93	85.38	85.68	85.68	0.09%	388,021
Dec 12, 2024	85.50	85.93	84.92	85.60	85.60	0.08%	332,029
Dec 11, 2024	85.53	85.59	85.00	85.53	85.53	-	564,803
Dec 10, 2024	85.52	86.26	84.92	85.53	85.53	-0.06%	508,274
Dec 9, 2024	85.38	86.17	85.32	85.58	85.58	-0.52%	392,238
Dec 6, 2024	84.87	86.12	84.51	86.03	86.03	1.47%	402,638
Dec 5, 2024	84.99	86.00	84.25	84.78	84.78	-0.24%	890,076
Dec 4, 2024	86.26	86.44	84.06	84.98	84.98	-1.50%	1,380,053
Dec 3, 2024	90.00	90.00	85.84	86.27	86.27	-5.45%	2,132,821
Dec 2, 2024	91.30	91.98	90.76	91.24	91.24	-0.19%	376,793
Nov 29, 2024	90.76	91.86	90.76	91.41	91.41	0.20%	107,958
Nov 27, 2024	91.33	91.48	90.91	91.23	91.23	0.23%	113,954
Nov 26, 2024	91.05	91.28	90.37	91.02	91.02	0.05%	158,764
Nov 25, 2024	90.75	91.76	90.58	90.97	90.97	0.36%	299,346
Nov 22, 2024	90.20	90.71	90.00	90.64	90.64	0.53%	390,872
Nov 21, 2024	90.00	90.21	89.78	90.16	90.16	0.18%	410,690
Nov 20, 2024	89.76	90.07	89.50	90.00	90.00	-	358,940
Nov 19, 2024	89.22	90.11	88.81	90.00	90.00	0.61%	697,737
Nov 18, 2024	90.22	90.22	88.98	89.45	89.45	-0.67%	496,373
Nov 15, 2024	90.18	90.47	89.80	90.05	90.05	-0.27%	501,387
Nov 14, 2024	90.77	91.07	90.17	90.29	90.29	-0.22%	363,631
Nov 13, 2024	90.99	91.90	89.83	90.49	90.49	-0.56%	973,342
Nov 12, 2024	91.15	92.20	90.57	91.00	91.00	-1.81%	2,343,454
Nov 11, 2024	96.66	96.95	90.56	92.68	92.68	-4.17%	1,697,888
Nov 8, 2024	96.80	96.95	95.71	96.71	96.71	-0.09%	547,375
Nov 7, 2024	97.61	97.61	96.68	96.80	96.80	-0.93%	523,757
Nov 6, 2024	96.72	97.89	96.58	97.71	97.71	1.82%	805,710
Nov 5, 2024	95.19	95.97	95.17	95.96	95.96	0.60%	302,700
Nov 4, 2024	95.49	95.58	95.11	95.39	95.39	-0.10%	306,306
Nov 1, 2024	94.35	95.65	94.35	95.49	95.49	0.94%	326,548
Oct 31, 2024	95.18	95.60	94.54	94.60	94.60	-0.68%	458,303
Oct 30, 2024	95.21	95.83	95.14	95.25	95.25	-0.08%	453,037
Oct 29, 2024	95.50	95.96	95.20	95.33	95.33	-0.17%	273,041
Oct 28, 2024	95.72	96.54	94.74	95.49	95.49	-1.78%	1,512,246
Oct 25, 2024	97.54	97.54	96.95	97.22	97.22	-0.13%	305,097
Oct 24, 2024	97.40	97.47	97.17	97.35	97.35	0.04%	161,414
Oct 23, 2024	97.05	97.40	96.95	97.31	97.31	0.27%	198,008
Oct 22, 2024	97.21	97.50	96.96	97.05	97.05	-0.36%	194,231
Oct 21, 2024	97.42	97.53	97.15	97.40	97.40	-0.09%	229,474
Oct 18, 2024	97.00	97.87	97.00	97.49	97.49	0.78%	319,512
Oct 17, 2024	96.38	96.75	96.10	96.74	96.74	0.31%	312,744
Oct 16, 2024	96.71	96.80	96.38	96.44	96.44	-0.32%	221,785
Oct 15, 2024	96.80	97.12	96.57	96.75	96.75	-0.06%	511,170
Oct 14, 2024	96.46	97.00	96.18	96.81	96.81	0.50%	165,859
Oct 11, 2024	96.65	96.74	96.17	96.33	96.33	-0.25%	122,036
Oct 10, 2024	96.74	96.74	96.38	96.57	96.57	-0.14%	265,011
Oct 9, 2024	96.43	96.76	96.28	96.71	96.71	0.44%	180,681
Oct 8, 2024	96.00	96.35	95.85	96.29	96.29	0.49%	282,182
Oct 7, 2024	96.00	96.34	95.69	95.82	95.82	-0.31%	443,440
Oct 4, 2024	96.04	96.31	96.00	96.12	96.12	0.08%	370,120
Oct 3, 2024	96.05	96.45	95.98	96.04	96.04	0.08%	465,238
Oct 2, 2024	96.07	96.24	95.68	95.96	95.96	0.11%	595,549
Oct 1, 2024	96.51	96.51	95.75	95.85	95.85	-0.68%	525,584
Sep 30, 2024	96.65	96.84	96.42	96.51	96.51	-0.12%	529,731
Sep 27, 2024	97.01	97.01	96.60	96.63	96.63	-0.55%	268,187