Amedisys Inc - Common Stock (AMED)

Historical Prices For Amedisys Inc - Common Stock (AMED)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	94.57	95.20	93.84	93.88	160,351	93.88
6/04/2025	94.49	95.34	94.22	94.57	367,543	94.57
6/03/2025	94.68	94.92	94.16	94.49	175,699	94.49
6/02/2025	94.00	94.67	93.77	94.49	351,997	94.49
5/30/2025	93.93	94.56	93.88	94.07	220,524	94.07
5/29/2025	93.51	93.98	93.51	93.94	117,182	93.94
5/28/2025	93.76	94.00	93.59	93.61	169,360	93.61
5/27/2025	93.90	94.25	93.59	93.99	205,629	93.99
5/23/2025	93.35	94.22	93.25	93.43	128,989	93.43
5/22/2025	93.50	93.94	93.44	93.56	164,543	93.56
5/21/2025	94.55	94.55	93.53	93.59	423,980	93.59
5/20/2025	94.01	94.99	93.91	94.74	136,969	94.74
5/19/2025	94.17	94.42	93.76	94.12	214,848	94.12
5/16/2025	93.60	94.70	93.43	94.62	440,407	94.62
5/15/2025	94.00	94.00	93.48	93.72	604,414	93.72
5/14/2025	94.49	94.86	94.18	94.47	406,754	94.47
5/13/2025	95.27	95.27	94.50	94.50	521,765	94.50
5/12/2025	95.48	95.66	94.88	95.42	393,384	95.42
5/09/2025	95.30	95.53	95.20	95.31	242,075	95.31
5/08/2025	96.00	96.20	95.13	95.20	370,971	95.20
5/07/2025	96.15	96.34	95.96	96.14	545,576	96.14
5/06/2025	96.00	96.92	95.96	96.11	364,448	96.11
5/05/2025	96.00	96.30	95.87	96.25	678,862	96.25
5/02/2025	96.00	96.00	95.57	96.00	1,114,163	96.00
5/01/2025	95.00	95.58	94.75	95.20	579,212	95.20
4/30/2025	94.60	95.12	94.12	94.90	379,450	94.90
4/29/2025	94.34	95.00	94.02	94.72	441,086	94.72
4/28/2025	94.25	94.79	94.05	94.69	295,185	94.69
4/25/2025	94.00	94.88	94.00	94.50	361,426	94.50
4/24/2025	94.00	94.86	93.87	94.27	511,602	94.27
4/23/2025	92.52	95.40	92.44	93.63	1,057,060	93.63
4/22/2025	92.08	92.86	91.52	92.43	193,081	92.43
4/21/2025	91.83	92.14	91.54	91.83	152,425	91.83
4/17/2025	91.62	92.18	91.54	91.76	133,860	91.76
4/16/2025	91.35	92.41	91.19	91.91	227,970	91.91
4/15/2025	91.32	91.88	91.18	91.58	111,386	91.58
4/14/2025	92.34	92.34	90.93	91.44	274,066	91.44
4/11/2025	91.61	92.46	91.13	91.51	302,927	91.51
4/10/2025	92.00	92.13	91.13	91.50	264,310	91.50
4/09/2025	91.00	92.31	90.56	92.03	459,691	92.03
4/08/2025	92.25	92.47	91.00	91.31	293,618	91.31
4/07/2025	91.47	92.97	90.50	91.70	412,741	91.70
4/04/2025	92.59	92.99	92.08	92.19	322,420	92.19
4/03/2025	92.51	93.25	92.48	92.99	390,333	92.99
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