Skip to main content
Amedisys, Inc. (AMED)
Aug 14, 2025 - AMED was delisted (reason: acquired by UNH)
100.99
+0.01 (0.01%)
Inactive · Last trade price on Aug 14, 2025

Amedisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025101.02101.02100.93100.99100.990.01%1,060,060
Aug 13, 2025100.96101.00100.73100.98100.980.03%592,706
Aug 12, 2025100.94100.97100.86100.95100.95-0.01%866,076
Aug 11, 2025100.95101.01100.85100.96100.960.02%880,800
Aug 8, 2025100.88100.97100.84100.94100.940.06%684,123
Aug 7, 202599.35100.9998.96100.88100.881.60%3,407,450
Aug 6, 202599.2399.8799.0699.2999.29-0.02%821,143
Aug 5, 202598.5099.8598.3099.3199.310.82%1,409,139
Aug 4, 202598.7798.9198.1498.5098.50-0.01%555,027
Aug 1, 202598.1898.9698.0998.5198.51-0.09%872,144
Jul 31, 202598.1399.0098.1398.6098.60-0.09%528,482
Jul 30, 202598.4098.7797.6698.6998.691.20%1,032,664
Jul 29, 202597.1397.6696.8897.5297.520.63%395,189
Jul 28, 202598.2098.2096.7296.9196.91-1.05%772,134
Jul 25, 202598.3198.3197.4597.9497.940.11%417,520
Jul 24, 202597.6798.1097.5297.8397.830.06%391,965
Jul 23, 202598.0098.0497.7797.7797.77-0.20%210,525
Jul 22, 202597.5598.0197.5597.9797.970.27%290,582
Jul 21, 202597.5697.9697.5697.7197.710.26%179,634
Jul 18, 202597.4897.7197.2897.4697.46-0.01%237,080
Jul 17, 202597.5197.6197.3197.4797.47-0.01%207,473
Jul 16, 202597.4497.6496.9997.4897.48-0.03%270,033
Jul 15, 202597.6097.8797.4597.5197.51-0.29%172,821
Jul 14, 202597.4897.8597.0097.7997.790.63%347,554
Jul 11, 202597.7097.7097.0597.1897.18-0.50%221,751
Jul 10, 202597.5697.8497.3897.6797.67-0.22%217,241
Jul 9, 202597.8397.9297.5197.8997.890.23%445,066
Jul 8, 202596.4797.7096.4797.6797.671.21%658,459
Jul 7, 202596.1096.8295.9996.5096.500.42%418,330
Jul 3, 202596.7096.7095.9496.1096.100.15%355,257
Jul 2, 202595.8396.4395.5595.9695.96-0.44%720,830
Jul 1, 202597.0097.2596.0996.3896.38-2.04%1,738,393
Jun 30, 202598.1698.4398.0098.3998.390.48%529,326
Jun 27, 202598.0098.2197.7797.9297.92-0.11%397,167
Jun 26, 202598.2398.2597.8098.0398.03-0.05%391,201
Jun 25, 202597.7698.4997.4898.0898.080.44%287,044
Jun 24, 202597.9998.1397.5597.6597.65-0.19%201,713
Jun 23, 202597.5097.9597.5097.8497.840.39%213,628
Jun 20, 202598.0098.0097.3597.4697.46-0.44%635,871
Jun 18, 202597.3697.9597.3697.8997.890.39%410,518
Jun 17, 202597.4798.3297.2197.5197.510.17%908,651
Jun 16, 202597.1697.5096.9297.3497.340.19%341,055
Jun 13, 202597.2697.4497.0497.1697.16-0.07%120,354
Jun 12, 202597.0197.2396.8697.2397.230.36%344,076
Jun 11, 202596.8297.4596.7396.8896.880.04%394,500
Jun 10, 202594.4097.7894.2496.8496.842.78%1,185,527
Jun 9, 202593.7794.4593.7594.2294.220.35%180,501
Jun 6, 202594.1794.2393.7593.8993.890.01%151,613
Jun 5, 202594.5795.2093.8493.8893.88-0.73%160,351
Jun 4, 202594.4995.3594.2294.5794.570.08%367,543
Jun 3, 202594.6894.9294.1694.4994.49-175,704
Jun 2, 202594.0094.6793.7794.4994.490.45%351,997
May 30, 202593.9394.5693.8894.0794.070.14%220,524
May 29, 202593.5193.9893.5193.9493.940.35%117,182
May 28, 202593.7694.0093.5993.6193.61-0.40%169,360
May 27, 202593.9094.2593.5993.9993.990.60%205,629
May 23, 202593.3594.2293.2593.4393.43-0.14%128,989
May 22, 202593.5093.9493.4493.5693.56-0.03%164,543
May 21, 202594.5594.5593.5393.5993.59-1.21%423,980
May 20, 202594.0194.9993.9194.7494.740.66%136,969
May 19, 202594.1794.4293.7694.1294.12-0.53%214,848
May 16, 202593.6094.7093.4394.6294.620.96%440,407
May 15, 202594.0094.0093.4893.7293.72-0.79%604,414
May 14, 202594.4994.8694.1894.4794.47-0.03%406,760
May 13, 202595.2795.2794.5094.5094.50-0.96%521,765
May 12, 202595.4895.6694.8895.4295.420.12%393,384
May 9, 202595.3095.5495.2095.3195.310.12%242,075
May 8, 202596.0096.2095.1395.2095.20-0.98%370,971
May 7, 202596.1596.3595.9696.1496.140.03%545,576
May 6, 202596.0096.9295.9696.1196.11-0.15%364,448
May 5, 202596.0096.3095.8796.2596.250.26%678,862
May 2, 202596.0096.0095.5796.0096.000.84%1,114,163
May 1, 202595.0095.5894.7595.2095.200.32%579,212
Apr 30, 202594.6095.1294.1294.9094.900.19%379,450
Apr 29, 202594.3495.0094.0294.7294.720.03%441,086
Apr 28, 202594.2594.7994.0594.6994.690.20%295,185
Apr 25, 202594.0094.8894.0094.5094.500.24%361,426
Apr 24, 202594.0094.8693.8794.2794.270.68%511,602
Apr 23, 202592.5295.4092.4493.6393.631.30%1,057,060
Apr 22, 202592.0892.8691.5292.4392.430.65%193,081
Apr 21, 202591.8392.1491.5491.8391.830.08%152,425
Apr 17, 202591.6292.1891.5491.7691.76-0.16%133,860
Apr 16, 202591.3592.4191.1991.9191.910.36%227,970
Apr 15, 202591.3291.8891.1891.5891.580.15%111,386
Apr 14, 202592.3492.3490.9391.4491.44-0.08%274,066
Apr 11, 202591.6192.4691.1391.5191.510.01%302,927
Apr 10, 202592.0092.1391.1391.5091.50-0.58%264,310
Apr 9, 202591.0092.3190.5692.0392.030.79%459,691
Apr 8, 202592.2592.4791.0091.3191.31-0.43%293,618
Apr 7, 202591.4792.9790.5091.7091.70-0.21%412,741
Apr 4, 202592.5992.9991.6991.8991.89-1.18%489,159
Apr 3, 202592.5193.2592.4892.9992.990.01%390,333
Apr 2, 202592.5193.2592.2792.9892.980.15%131,146
Apr 1, 202592.3693.0391.4892.8492.840.23%322,083
Mar 31, 202592.6093.2592.4492.6392.63-0.08%217,422
Mar 28, 202592.9892.9992.6592.7092.70-0.22%221,184
Mar 27, 202592.6592.9892.4792.9092.900.51%234,206
Mar 26, 202592.5492.5492.1692.4392.430.08%164,347
Mar 25, 202592.6392.7192.1592.3692.36-0.41%298,315
Mar 24, 202592.6392.9792.0592.7492.740.39%264,849