Get the Stockscreener App
94.62
0.96%
0.90
Amedisys Inc Stock (AMED) Price History
The historical daily chart and data for Amedisys Inc stock (AMED), show that the latest closing stock price as of May 16, 2025, is $94.62.
- Amedisys Inc all-time high stock price is $325.12, occurred on January 25, 2021.
- The lowest Amedisys Inc stock price recorded was $12.86 on May 08, 2014. Since then, Amedisys Inc's stock price has risen over 635.77% to $94.62 now.
- The 52-week high stock price for AMED is $98.95, representing a 4.58% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for AMED is $82.15, indicating a -13.18% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Amedisys Inc (AMED) stock in the beginning of 2024 was $167.55. The stock closed the year at $83.54, a loss of over -50.14% for the year.
The table below shows more information about AMED historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $94.70 | $93.43 | $1.27 | 428,379.0 | +0.96% |
| May 15, 2025 | $94.00 | $93.48 | $0.52 | 604,213.0 | -0.79% |
| May 14, 2025 | $94.86 | $94.18 | $0.675 | 406,754.0 | -0.03% |
| May 13, 2025 | $95.27 | $94.50 | $0.77 | 520,579.0 | -0.96% |
| May 12, 2025 | $95.66 | $94.88 | $0.775 | 393,384.0 | +0.12% |
| May 09, 2025 | $95.53 | $95.20 | $0.335 | 242,075.0 | +0.12% |
| May 08, 2025 | $96.20 | $95.13 | $1.07 | 370,953.0 | -0.98% |
| May 07, 2025 | $96.34 | $95.96 | $0.385 | 545,576.0 | +0.03% |
| May 06, 2025 | $96.92 | $95.96 | $0.96 | 364,448.0 | -0.15% |
| May 05, 2025 | $96.30 | $95.87 | $0.43 | 678,862.0 | +0.26% |
| May 02, 2025 | $96.00 | $95.57 | $0.43 | 1,114,163.0 | +0.84% |
| May 01, 2025 | $95.58 | $94.75 | $0.83 | 560,642.0 | +0.32% |
| Apr 30, 2025 | $95.12 | $94.12 | $0.9975 | 379,450.0 | +0.19% |
| Apr 29, 2025 | $95.00 | $94.02 | $0.985 | 440,988.0 | +0.03% |
| Apr 28, 2025 | $94.79 | $94.05 | $0.739 | 295,185.0 | +0.20% |
| Apr 25, 2025 | $94.88 | $94.00 | $0.88 | 361,426.0 | +0.24% |
| Apr 24, 2025 | $94.86 | $93.87 | $0.9814 | 511,602.0 | +0.68% |
| Apr 23, 2025 | $95.40 | $92.44 | $2.96 | 1,056,995.0 | +1.30% |
| Apr 22, 2025 | $92.86 | $91.52 | $1.34 | 193,075.0 | +0.65% |
| Apr 21, 2025 | $92.14 | $91.54 | $0.60 | 152,412.0 | +0.08% |
| Apr 17, 2025 | $92.18 | $91.54 | $0.64 | 133,860.0 | -0.16% |
Amedisys Inc Stock (AMED) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amedisys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMED shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amedisys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amedisys Inc Stock (AMED) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $96.92 | $93.43 | $3.49 | 6,658,407.0 | -0.30% |
| Apr, 2025 | $95.40 | $90.50 | $4.90 | 7,190,953.0 | +2.45% |
| Mar, 2025 | $93.25 | $91.00 | $2.25 | 6,086,220.0 | +0.68% |
| Feb, 2025 | $93.26 | $89.76 | $3.50 | 5,917,133.0 | -0.54% |
| Jan, 2025 | $93.00 | $90.25 | $2.75 | 5,877,479.0 | +1.88% |
Amedisys Inc Stock (AMED) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $91.98 | $82.15 | $9.83 | 14,712,169.0 | -1.01% |
| Nov, 2024 | $97.89 | $88.81 | $9.08 | 11,501,326.0 | -3.37% |
| Oct, 2024 | $97.87 | $94.48 | $3.39 | 8,228,320.0 | -1.98% |
| Sep, 2024 | $98.00 | $96.42 | $1.58 | 7,247,645.0 | -1.53% |
| Aug, 2024 | $98.62 | $97.25 | $1.38 | 6,944,631.0 | -0.04% |
| Jul, 2024 | $98.95 | $94.63 | $4.32 | 11,247,723.0 | +6.81% |
| Jun, 2024 | $93.12 | $90.38 | $2.74 | 4,659,401.0 | +0.71% |
| May, 2024 | $97.36 | $89.55 | $7.81 | 7,224,852.0 | -0.98% |
| Apr, 2024 | $93.17 | $90.26 | $2.91 | 4,325,275.0 | -0.12% |
| Mar, 2024 | $93.92 | $90.10 | $3.82 | 6,428,467.0 | -0.92% |
| Feb, 2024 | $94.92 | $90.66 | $4.26 | 6,179,073.0 | -1.33% |
| Jan, 2024 | $95.59 | $93.25 | $2.34 | 5,671,054.0 | -0.83% |
Amedisys Inc Stock (AMED) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.44 | $92.99 | $3.45 | 7,775,514.0 | +1.58% |
| Nov, 2023 | $94.30 | $91.31 | $2.98 | 5,195,525.0 | +2.28% |
| Oct, 2023 | $94.11 | $91.05 | $3.06 | 8,776,737.0 | -2.04% |
| Sep, 2023 | $94.26 | $92.49 | $1.77 | 8,230,537.0 | -0.37% |
| Aug, 2023 | $94.39 | $90.60 | $3.79 | 8,715,005.0 | +3.20% |
| Jul, 2023 | $91.87 | $89.65 | $2.22 | 8,697,009.0 | -0.66% |
| Jun, 2023 | $93.46 | $75.49 | $17.97 | 16,549,614.0 | +20.43% |
| May, 2023 | $85.81 | $73.10 | $12.71 | 19,159,145.0 | -5.44% |
| Apr, 2023 | $81.63 | $73.01 | $8.62 | 7,927,146.0 | +9.18% |
| Mar, 2023 | $91.72 | $69.36 | $22.36 | 8,717,228.0 | -20.01% |
| Feb, 2023 | $106.0 | $88.87 | $17.14 | 9,291,913.0 | -4.87% |
| Jan, 2023 | $97.13 | $79.30 | $17.83 | 9,060,825.0 | +15.71% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):