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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amed · 日线历史（复权）· FMP · 截至 2025年8月15日
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
$259.66
Jun 9, 2021
-61.1% in 5Y
10 Years Ago
$52.80
Jun 9, 2016
+91.3% 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
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat 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$1,913
Total Return+91.3%
CAGR~+6.7% / yr
Profit+$913
Based on Jun 9, 2016 · $52.80Split & 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.
关于价格历史与 OHLCV 数据
Amedisys, Inc.（AMED）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $100.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMED 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMED 历史股价FMP 日线复权 OHLCV