Amedisys, Inc.
AMEDNASDAQHealthcare
$100.99
+$0.01(+0.01%)
Market Cap$3.3B
P/E Ratio—
52W High$101.02
52W Low$82.15
Amedisys, Inc. (AMED) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
amed · EOD price history · split-adj. · FMP · as of Aug 15, 2025
5-Year High5Y
$276.21
Jul 7, 2021
-63.4% from here
5-Year Low5Y
$69.37
Mar 23, 2023
+45.6% from low
IPO Priceadj.
$5.25
Aug 17, 1994
+1.8K% since IPO
1 Year Ago
$94.22
Jun 9, 2025
+7.2% in 1Y
5 Years Ago
$261.31
Jun 8, 2021
-61.4% in 5Y
10 Years Ago
$54.07
Jun 8, 2016
+86.8% in 10Y
Historical Price Data · AMED
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | $100.99 | $100.99 | $100.99 | $100.99 | $100.99 | 0K | +0.00% |
| Aug 14, 2025 | $101.02 | $101.02 | $100.93 | $100.99 | $100.99 | 1.1M | -0.03% |
| Aug 13, 2025 | $100.96 | $101.00 | $100.73 | $100.98 | $100.98 | 593K | +0.02% |
| Aug 12, 2025 | $100.94 | $100.97 | $100.86 | $100.95 | $100.95 | 866K | +0.01% |
| Aug 11, 2025 | $100.95 | $101.01 | $100.85 | $100.96 | $100.96 | 881K | +0.01% |
| Aug 8, 2025 | $100.88 | $100.97 | $100.84 | $100.94 | $100.94 | 684K | +0.06% |
| Aug 7, 2025 | $99.35 | $100.99 | $98.96 | $100.88 | $100.88 | 3.4M | +1.54% |
| Aug 6, 2025 | $99.23 | $99.87 | $99.06 | $99.29 | $99.29 | 821K | +0.06% |
| Aug 5, 2025 | $98.50 | $99.85 | $98.30 | $99.31 | $99.31 | 1.4M | +0.82% |
| Aug 4, 2025 | $98.77 | $98.91 | $98.14 | $98.50 | $98.50 | 555K | -0.27% |
| Aug 1, 2025 | $98.18 | $98.96 | $98.09 | $98.51 | $98.51 | 872K | +0.34% |
| Jul 31, 2025 | $98.13 | $99.00 | $98.13 | $98.60 | $98.60 | 529K | +0.48% |
| Jul 30, 2025 | $98.40 | $98.77 | $97.66 | $98.69 | $98.69 | 1.0M | +0.29% |
| Jul 29, 2025 | $97.13 | $97.66 | $96.88 | $97.52 | $97.52 | 395K | +0.40% |
| Jul 28, 2025 | $98.20 | $98.20 | $96.72 | $96.91 | $96.91 | 772K | -1.31% |
| Jul 25, 2025 | $98.31 | $98.31 | $97.45 | $97.94 | $97.94 | 418K | -0.38% |
| Jul 24, 2025 | $97.67 | $98.10 | $97.52 | $97.83 | $97.83 | 392K | +0.16% |
| Jul 23, 2025 | $98.00 | $98.04 | $97.77 | $97.77 | $97.77 | 211K | -0.23% |
| Jul 22, 2025 | $97.55 | $98.01 | $97.55 | $97.97 | $97.97 | 291K | +0.43% |
| Jul 21, 2025 | $97.56 | $97.96 | $97.56 | $97.71 | $97.71 | 180K | +0.15% |
Showing 1–20 of 1,052 records
Annual Stock Price Performance · AMED
Jan 1 → Dec 31 · 5 years2025+11.6%$90.50 → $100.99
+11.6%
2024-4.5%$95.05 → $90.79
-4.5%
2023+12.7%$84.35 → $95.06
+12.7%
2022-48.6%$162.60 → $83.54
-48.6%
2021-38.4%$262.66 → $161.88
-38.4%
Best Year2023 · +12.7%
Worst Year2022 · -48.6%
Positive Years2 / 5
Avg Annual Return-13.4%
5Y Total Return-61.6%
5Y CAGR~-17.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in AMED?
If you invested $1,000 in AMED 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,868
Total Return+86.8%
CAGR~+6.4% / yr
Profit+$868
Based on Jun 8, 2016 · $54.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Amedisys, Inc. (AMED) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $100.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
AMED price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
AMED historical stock pricesFMP EOD datasplit-adjusted OHLCV