Skip to main content
Amedisys, Inc. (AMED)
NASDAQ: AMED · Real-Time Price · USD
100.98
+0.03 (0.03%)
At close: Aug 13, 2025, 4:00 PM
100.75
-0.23 (-0.23%)
After-hours: Aug 13, 2025, 4:41 PM EDT

Amedisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025100.96101.00100.73100.98100.980.03%581,776
Aug 12, 2025100.94100.97100.86100.95100.95-0.01%866,076
Aug 11, 2025100.95101.01100.85100.96100.960.02%880,800
Aug 8, 2025100.88100.97100.84100.94100.940.06%684,123
Aug 7, 202599.35100.9998.96100.88100.881.60%3,407,450
Aug 6, 202599.2399.8799.0699.2999.29-0.02%821,143
Aug 5, 202598.5099.8598.3099.3199.310.82%1,409,139
Aug 4, 202598.7798.9198.1498.5098.50-0.01%555,027
Aug 1, 202598.1898.9698.0998.5198.51-0.09%872,144
Jul 31, 202598.1399.0098.1398.6098.60-0.09%528,482
Jul 30, 202598.4098.7797.6698.6998.691.20%1,032,664
Jul 29, 202597.1397.6696.8897.5297.520.63%395,189
Jul 28, 202598.2098.2096.7296.9196.91-1.05%772,134
Jul 25, 202598.3198.3197.4597.9497.940.11%417,520
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