Amedisys Inc. (AMED)
NASDAQ: AMED
· Real-Time Price · USD
100.99
0.01 (0.01%)
At close: Aug 14, 2025, 3:59 PM
AMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.02 | 101.02 | 100.93 | 100.99 | 100.99 | 0.01% | 1,059,713 |
| Aug 13, 2025 | 100.96 | 101.00 | 100.73 | 100.98 | 100.98 | 0.03% | 592,706 |
| Aug 12, 2025 | 100.94 | 100.97 | 100.86 | 100.95 | 100.95 | -0.01% | 866,100 |
| Aug 11, 2025 | 100.95 | 101.01 | 100.85 | 100.96 | 100.96 | 0.02% | 880,800 |
| Aug 8, 2025 | 100.88 | 100.97 | 100.84 | 100.94 | 100.94 | 0.06% | 684,123 |
| Aug 7, 2025 | 99.35 | 100.99 | 98.96 | 100.88 | 100.88 | 1.60% | 3,407,500 |
| Aug 6, 2025 | 99.23 | 99.87 | 99.06 | 99.29 | 99.29 | -0.02% | 821,143 |
| Aug 5, 2025 | 98.50 | 99.85 | 98.30 | 99.31 | 99.31 | 0.82% | 1,409,139 |
| Aug 4, 2025 | 98.77 | 98.91 | 98.14 | 98.50 | 98.50 | -0.01% | 555,027 |
| Aug 1, 2025 | 98.18 | 98.96 | 98.09 | 98.51 | 98.51 | -0.09% | 872,144 |
| Jul 31, 2025 | 98.13 | 99.00 | 98.13 | 98.60 | 98.60 | -0.09% | 528,500 |
| Jul 30, 2025 | 98.40 | 98.77 | 97.66 | 98.69 | 98.69 | 1.20% | 1,032,700 |
| Jul 29, 2025 | 97.13 | 97.66 | 96.88 | 97.52 | 97.52 | 0.63% | 395,200 |
| Jul 28, 2025 | 98.20 | 98.20 | 96.72 | 96.91 | 96.91 | -1.05% | 772,134 |
| Jul 25, 2025 | 98.31 | 98.31 | 97.45 | 97.94 | 97.94 | 0.11% | 417,520 |
| Jul 24, 2025 | 97.67 | 98.10 | 97.52 | 97.83 | 97.83 | 0.06% | 392,000 |
| Jul 23, 2025 | 98.00 | 98.04 | 97.77 | 97.77 | 97.77 | -0.20% | 210,525 |
| Jul 22, 2025 | 97.55 | 98.01 | 97.55 | 97.97 | 97.97 | 0.27% | 290,600 |
| Jul 21, 2025 | 97.56 | 97.96 | 97.56 | 97.71 | 97.71 | 0.26% | 179,634 |
| Jul 18, 2025 | 97.48 | 97.71 | 97.28 | 97.46 | 97.46 | -0.01% | 237,100 |