Get the Stockscreener App
100.87
1.59%
1.58
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 August 07, 2025, is $100.87.
- 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 684.37% to $100.87 now.
- The 52-week high stock price for AMED is $99.86, representing a -1.00% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for AMED is $82.15, indicating a -18.56% 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 |
|---|---|---|---|---|---|
| Aug 07, 2025 | $101.0 | $98.95 | $2.03 | 2,102,421.0 | +1.61% |
| Aug 06, 2025 | $99.86 | $99.06 | $0.805 | 821,141.0 | -0.02% |
| Aug 05, 2025 | $99.85 | $98.30 | $1.55 | 1,409,139.0 | +0.82% |
| Aug 04, 2025 | $98.91 | $98.14 | $0.775 | 554,976.0 | -0.01% |
| Aug 01, 2025 | $98.95 | $98.09 | $0.865 | 872,034.0 | -0.09% |
| Jul 31, 2025 | $99.00 | $98.13 | $0.87 | 528,482.0 | -0.09% |
| Jul 30, 2025 | $98.77 | $97.66 | $1.11 | 1,032,664.0 | +1.20% |
| Jul 29, 2025 | $97.66 | $96.88 | $0.785 | 395,180.0 | +0.63% |
| Jul 28, 2025 | $98.20 | $96.72 | $1.48 | 771,620.0 | -1.05% |
| Jul 25, 2025 | $98.31 | $97.45 | $0.86 | 461,392.0 | +0.11% |
| Jul 24, 2025 | $98.10 | $97.52 | $0.58 | 391,965.0 | +0.06% |
| Jul 23, 2025 | $97.91 | $97.77 | $0.14 | 88,520.0 | -0.20% |
| Jul 22, 2025 | $98.01 | $97.55 | $0.46 | 290,477.0 | +0.27% |
| Jul 21, 2025 | $97.96 | $97.56 | $0.40 | 179,634.0 | +0.26% |
| Jul 18, 2025 | $97.71 | $97.28 | $0.43 | 237,080.0 | -0.01% |
| Jul 17, 2025 | $97.61 | $97.31 | $0.295 | 207,473.0 | -0.01% |
| Jul 16, 2025 | $97.64 | $96.99 | $0.65 | 270,031.0 | -0.03% |
| Jul 15, 2025 | $97.87 | $97.45 | $0.42 | 172,821.0 | -0.29% |
| Jul 14, 2025 | $97.85 | $97.00 | $0.85 | 347,554.0 | +0.63% |
| Jul 11, 2025 | $97.70 | $97.05 | $0.65 | 221,751.0 | -0.50% |
| Jul 10, 2025 | $97.84 | $97.38 | $0.46 | 217,211.0 | -0.22% |
| Jul 09, 2025 | $97.92 | $97.50 | $0.415 | 445,066.0 | +0.23% |
| Jul 08, 2025 | $97.70 | $96.47 | $1.23 | 627,905.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $101.0 | $98.09 | $2.90 | 5,759,711.0 | +2.32% |
| Jul, 2025 | $99.00 | $95.55 | $3.45 | 10,088,050.0 | +0.21% |
| Jun, 2025 | $98.49 | $93.75 | $4.74 | 7,744,328.0 | +4.59% |
| May, 2025 | $96.92 | $93.25 | $3.67 | 8,009,311.0 | -0.87% |
| 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% |
0.11%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):