Get the Stockscreener App
89.45
0.67%
-0.60
After Hours:
88.97
-0.48
-0.54%
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 November 18, 2024, is $89.45.
- 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 595.57% to $89.45 now.
- The 52-week high stock price for AMED is $98.95, representing a 10.62% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for AMED is $89.55, indicating a 0.11% decrease from the current share price, occurred on May 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $90.22 | $88.98 | $1.24 | 494,713.0 | -0.67% |
| Nov 15, 2024 | $90.47 | $89.80 | $0.67 | 477,887.0 | -0.27% |
| Nov 14, 2024 | $91.06 | $90.17 | $0.895 | 362,551.0 | -0.22% |
| Nov 13, 2024 | $91.90 | $89.83 | $2.07 | 972,151.0 | -0.56% |
| Nov 12, 2024 | $92.20 | $90.57 | $1.63 | 2,339,209.0 | -1.81% |
| Nov 11, 2024 | $96.95 | $90.56 | $6.39 | 1,653,408.0 | -4.17% |
| Nov 08, 2024 | $96.95 | $95.71 | $1.24 | 541,428.0 | -0.09% |
| Nov 07, 2024 | $97.61 | $96.68 | $0.93 | 515,345.0 | -0.93% |
| Nov 06, 2024 | $97.89 | $96.58 | $1.31 | 802,381.0 | +1.82% |
| Nov 05, 2024 | $95.97 | $95.17 | $0.80 | 288,366.0 | +0.60% |
| Nov 04, 2024 | $95.58 | $95.11 | $0.4699 | 286,683.0 | -0.10% |
| Nov 01, 2024 | $95.65 | $94.35 | $1.30 | 313,366.0 | +0.94% |
| Oct 31, 2024 | $95.60 | $94.48 | $1.11 | 469,762.0 | -0.68% |
| Oct 30, 2024 | $95.83 | $95.14 | $0.685 | 451,012.0 | -0.08% |
| Oct 29, 2024 | $95.96 | $95.20 | $0.76 | 270,316.0 | -0.17% |
| Oct 28, 2024 | $96.54 | $94.74 | $1.80 | 1,475,757.0 | -1.78% |
| Oct 25, 2024 | $97.54 | $96.95 | $0.59 | 284,340.0 | -0.13% |
| Oct 24, 2024 | $97.47 | $97.17 | $0.30 | 161,414.0 | +0.04% |
| Oct 23, 2024 | $97.40 | $96.95 | $0.45 | 193,708.0 | +0.27% |
| Oct 22, 2024 | $97.50 | $96.96 | $0.54 | 194,081.0 | -0.36% |
| Oct 21, 2024 | $97.53 | $97.14 | $0.385 | 183,783.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $97.89 | $88.98 | $8.91 | 9,470,037.0 | -5.44% |
| 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% |
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% |
0.87%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):