Get the Stockscreener App
91.79
0.69%
+0.63
After Hours:
91.79
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 April 26, 2024, is $91.79.
- 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 613.76% to $91.79 now.
- The 52-week high stock price for AMED is $96.44, representing a 5.06% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for AMED is $73.10, indicating a -20.36% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Amedisys Inc. (AMED) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $91.88 | $91.00 | $0.875 | 143,078.0 | +0.69% |
| Apr 25, 2024 | $91.61 | $90.26 | $1.35 | 218,378.0 | +0.12% |
| Apr 24, 2024 | $91.15 | $90.80 | $0.35 | 81,300.0 | -0.12% |
| Apr 23, 2024 | $91.80 | $91.12 | $0.67 | 101,454.0 | -0.09% |
| Apr 22, 2024 | $91.66 | $90.54 | $1.12 | 159,106.0 | +0.93% |
| Apr 19, 2024 | $90.98 | $90.34 | $0.64 | 378,149.0 | -0.42% |
| Apr 18, 2024 | $91.48 | $90.75 | $0.73 | 222,960.0 | -0.20% |
| Apr 17, 2024 | $91.79 | $90.77 | $1.02 | 304,764.0 | -0.32% |
| Apr 16, 2024 | $92.09 | $90.79 | $1.30 | 401,652.0 | -0.11% |
| Apr 15, 2024 | $92.00 | $90.83 | $1.17 | 214,364.0 | -0.60% |
| Apr 12, 2024 | $92.51 | $91.65 | $0.86 | 157,142.0 | -0.40% |
| Apr 11, 2024 | $92.48 | $91.97 | $0.51 | 108,630.0 | +0.00% |
| Apr 10, 2024 | $93.00 | $91.85 | $1.15 | 189,012.0 | -0.47% |
| Apr 09, 2024 | $93.17 | $92.40 | $0.77 | 96,337.0 | +0.34% |
| Apr 08, 2024 | $92.79 | $92.21 | $0.58 | 146,255.0 | -0.32% |
| Apr 05, 2024 | $93.04 | $92.40 | $0.64 | 209,819.0 | -0.11% |
| Apr 04, 2024 | $92.84 | $92.30 | $0.54 | 142,675.0 | +0.19% |
| Apr 03, 2024 | $92.87 | $92.19 | $0.68 | 203,440.0 | +0.17% |
| Apr 02, 2024 | $92.56 | $91.94 | $0.615 | 234,514.0 | +0.04% |
| Apr 01, 2024 | $92.47 | $91.97 | $0.50 | 212,864.0 | +0.28% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $93.17 | $90.26 | $2.91 | 4,068,971.0 | -0.40% |
| 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% |
Amedisys Inc. Stock (AMED) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $92.39 | $79.48 | $12.91 | 7,609,885.0 | -8.29% |
| Nov, 2022 | $103.3 | $83.00 | $20.29 | 10,076,971.0 | -6.66% |
| Oct, 2022 | $106.6 | $86.89 | $19.67 | 10,938,762.0 | +0.83% |
| Sep, 2022 | $126.8 | $96.45 | $30.36 | 6,886,369.0 | -18.29% |
| Aug, 2022 | $129.8 | $115.7 | $14.06 | 7,169,037.0 | -1.17% |
| Jul, 2022 | $131.3 | $104.2 | $27.15 | 9,090,190.0 | +14.01% |
| Jun, 2022 | $122.5 | $101.6 | $20.94 | 11,079,420.0 | -9.31% |
| May, 2022 | $128.9 | $109.5 | $19.36 | 6,872,808.0 | -9.20% |
| Apr, 2022 | $176.4 | $122.8 | $53.57 | 6,415,478.0 | -25.91% |
| Mar, 2022 | $179.9 | $141.8 | $38.08 | 7,168,269.0 | +7.52% |
| Feb, 2022 | $160.7 | $122.1 | $38.59 | 6,466,894.0 | +18.61% |
| Jan, 2022 | $170.7 | $122.5 | $48.16 | 6,658,955.0 | -16.54% |
1.09%
0.03%
Cap:
|
Volume (24h):