Amedisys Inc - Common Stock (AMED)

Historical Prices For Amedisys Inc - Common Stock (AMED)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	92.51	93.25	92.27	92.98	131,146	92.98
4/01/2025	92.36	93.03	91.48	92.84	322,083	92.84
3/31/2025	92.60	93.25	92.44	92.63	217,422	92.63
3/28/2025	92.98	92.99	92.65	92.70	221,184	92.70
3/27/2025	92.65	92.98	92.47	92.90	234,206	92.90
3/26/2025	92.54	92.54	92.16	92.43	164,347	92.43
3/25/2025	92.63	92.70	92.14	92.36	298,315	92.36
3/24/2025	92.63	92.97	92.05	92.74	264,849	92.74
3/21/2025	92.72	92.86	91.32	92.38	1,536,807	92.38
3/20/2025	92.60	93.09	92.31	92.77	218,949	92.77
3/19/2025	92.64	93.00	92.54	92.89	255,313	92.89
3/18/2025	92.70	92.92	92.49	92.50	212,473	92.50
3/17/2025	92.39	92.90	92.39	92.64	237,440	92.64
3/14/2025	91.89	92.83	91.89	92.57	280,668	92.57
3/13/2025	92.30	92.70	92.10	92.59	216,494	92.59
3/12/2025	91.95	92.56	91.77	92.12	446,688	92.12
3/11/2025	92.10	92.38	92.00	92.09	212,577	92.09
3/10/2025	92.27	92.82	92.00	92.03	452,963	92.03
3/07/2025	92.20	92.91	91.89	92.37	168,386	92.37
3/06/2025	91.87	92.43	91.33	92.17	177,175	92.17
3/05/2025	91.77	92.48	91.75	92.03	215,394	92.03
3/04/2025	91.49	92.51	91.26	92.10	241,281	92.10
3/03/2025	91.62	92.63	91.00	92.00	293,970	92.00
2/28/2025	91.54	92.24	91.54	92.00	450,359	92.00
2/27/2025	92.28	92.28	91.27	91.68	283,152	91.68
2/26/2025	91.48	91.97	91.12	91.57	504,087	91.57
2/25/2025	91.51	93.26	91.33	91.54	695,743	91.54
2/24/2025	90.58	91.69	90.39	91.54	406,467	91.54
2/21/2025	90.00	90.90	89.76	90.44	592,415	90.44
2/20/2025	91.50	92.01	90.50	91.09	959,481	91.09
2/19/2025	92.25	92.94	92.06	92.61	504,886	92.61
2/18/2025	92.55	92.87	92.24	92.55	187,636	92.55
2/14/2025	92.78	92.80	92.41	92.60	130,693	92.60
2/13/2025	92.43	92.85	92.22	92.78	119,387	92.78
2/12/2025	92.76	92.86	92.34	92.66	248,581	92.66
2/11/2025	92.56	92.74	92.39	92.52	86,928	92.52
2/10/2025	92.06	92.39	92.00	92.03	113,720	92.03
2/07/2025	92.27	92.27	91.76	91.98	125,786	91.98
2/06/2025	92.56	92.70	92.00	92.12	319,386	92.12
2/05/2025	92.57	92.79	92.50	92.56	109,890	92.56
2/04/2025	92.29	92.91	92.29	92.59	161,438	92.59
2/03/2025	92.10	92.50	91.92	92.15	236,450	92.15
1/31/2025	92.28	92.82	92.10	92.50	266,013	92.50
1/30/2025	92.47	92.82	91.74	92.41	148,127	92.41
1/29/2025	92.13	92.87	92.00	92.28	244,357	92.28
1/28/2025	92.46	92.91	92.19	92.48	115,150	92.48
1/27/2025	92.81	93.00	92.55	92.61	166,385	92.61
1/24/2025	92.25	92.86	91.93	92.80	270,073	92.80
1/23/2025	92.29	92.77	92.00	92.64	225,892	92.64
1/22/2025	91.90	92.45	91.81	92.08	136,375	92.08
1/21/2025	92.00	92.64	92.00	92.18	697,629	92.18
1/17/2025	91.90	92.31	91.90	91.91	183,961	91.91
1/16/2025	92.00	92.14	91.56	91.98	327,978	91.98
1/15/2025	92.00	92.37	91.61	91.86	361,192	91.86
1/14/2025	92.00	92.10	91.53	91.98	369,928	91.98
1/13/2025	91.68	92.27	91.68	91.97	447,238	91.97
1/10/2025	92.16	92.42	91.90	91.90	542,691	91.90
1/08/2025	90.87	92.29	90.87	92.16	542,177	92.16
1/07/2025	91.63	92.30	91.63	91.93	280,069	91.93
1/06/2025	91.04	92.00	91.00	91.79	444,531	91.79
1/03/2025	90.90	91.32	90.86	91.28	343,617	91.28