Amedisys, Inc. (AMED) NASDAQ

100.99

+0.01(+0.01%)

Updated at August 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	100.99	100.99	100.99	100.99	100.99	0
August 14, 2025	101.02	100.99	100.99	101.02	100.93	1.06M
August 13, 2025	100.96	100.98	100.98	101	100.73	592,706
August 12, 2025	100.94	100.95	100.95	100.97	100.86	866,100
August 11, 2025	100.95	100.96	100.96	101.01	100.85	880,800
August 08, 2025	100.88	100.94	100.94	100.97	100.84	684,123
August 07, 2025	99.35	100.88	100.88	100.99	98.96	3.41M
August 06, 2025	99.23	99.29	99.29	99.87	99.06	821,143
August 05, 2025	98.5	99.31	99.31	99.85	98.3	1.41M
August 04, 2025	98.77	98.5	98.5	98.91	98.14	555,027
August 01, 2025	98.18	98.51	98.51	98.96	98.09	872,144
July 31, 2025	98.13	98.6	98.6	99	98.13	528,500
July 30, 2025	98.4	98.69	98.69	98.77	97.66	1.03M
July 29, 2025	97.13	97.52	97.52	97.66	96.88	395,179
July 28, 2025	98.2	96.91	96.91	98.2	96.72	772,134
July 25, 2025	98.31	97.94	97.94	98.31	97.45	417,520
July 24, 2025	97.67	97.83	97.83	98.1	97.52	392,000
July 23, 2025	98	97.77	97.77	98.04	97.77	210,525
July 22, 2025	97.55	97.97	97.97	98.01	97.55	290,600
July 21, 2025	97.56	97.71	97.71	97.96	97.56	179,634
July 18, 2025	97.48	97.46	97.45	97.71	97.28	233,308
July 17, 2025	97.51	97.47	97.47	97.61	97.31	207,500
July 16, 2025	97.44	97.48	97.48	97.64	96.99	270,033
July 15, 2025	97.6	97.51	97.51	97.87	97.45	172,821
July 14, 2025	97.48	97.79	97.79	97.85	97	347,600
July 11, 2025	97.7	97.18	97.18	97.7	97.05	221,800
July 10, 2025	97.56	97.67	97.67	97.84	97.38	217,241
July 09, 2025	97.83	97.89	97.89	97.92	97.51	445,100
July 08, 2025	96.47	97.67	97.67	97.7	96.47	658,459