Amedisys Stock Price History, AMED Historical Prices

Add to My Stocks
$57.98 $0.96 (1.68%) AMED stock closing price Feb 23, 2018 (Closing)

View and download Amedisys stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Amedisys P/E ratio data for the stock. The Amedisys stock price history chart shows that the stock price reached a high of $65.46 on Jun 23, 2017, and a low of $9.91 on May 01, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 58.12 58.38 56.7 57.02 223,738 45.62 1.29
2018-02-21 56.86 58.62 56.26 57.79 383,707 46.23 1.31
2018-02-20 56.25 57.1 55.91 56.87 282,241 45.5 1.29
2018-02-16 55.53 56.73 55.41 56.46 211,813 45.17 1.28
2018-02-15 56.42 56.42 54.96 55.74 243,348 44.59 1.26
2018-02-14 54.76 56.31 54.69 56.05 249,931 44.84 1.27
2018-02-13 55.22 55.4 54.29 55.03 229,833 44.02 1.25
2018-02-12 56.35 57.12 54.06 55.35 341,384 44.28 1.25
2018-02-09 55.77 56.91 54.75 56.4 442,605 45.12 1.28
2018-02-08 56.04 56.04 54.55 55.24 531,094 44.19 1.25
2018-02-07 54.4 56.23 54.06 56.16 525,635 44.93 1.27
2018-02-06 49.98 55.22 49.98 54.55 789,576 43.64 1.23
2018-02-05 51.24 51.75 50.57 50.68 339,527 40.54 1.15
2018-02-02 52.25 53 51.36 51.42 268,957 41.14 1.16
2018-02-01 53.31 54.09 51.92 52.36 436,657 41.89 1.18
2018-01-31 54.1 54.35 53.06 53.62 230,766 42.9 1.21
2018-01-30 54.29 55.3 53.63 53.99 230,050 43.19 1.22
2018-01-29 55.66 56.42 54.69 54.75 268,134 43.8 1.24
2018-01-26 55.12 55.9 54.6 55.7 167,191 44.56 1.26
2018-01-25 54.74 55.21 53.52 55.12 471,937 44.1 1.25
2018-01-24 55.92 56.65 54.79 54.82 131,058 43.86 1.24
2018-01-23 56.78 57.1 55.77 55.83 265,365 44.66 1.26
2018-01-22 55.34 57 55.34 56.57 297,678 45.26 1.28
2018-01-19 54.78 55.79 54.45 55.59 161,189 44.47 1.26
2018-01-18 55.89 55.97 54.75 54.79 261,252 43.83 1.24
2018-01-17 57.02 57.02 55.69 55.74 408,825 44.59 1.26
2018-01-16 54.9 57.27 54.9 57.03 558,114 45.62 1.29
2018-01-12 54.73 55.59 54.06 54.76 337,048 43.81 1.24
2018-01-11 51.3 54.82 51.27 54.53 584,742 43.62 1.23
2018-01-10 50.5 51.4 49.8 51.1 322,440 40.88 1.16
2018-01-09 50.52 51.13 50.2 50.62 352,058 40.5 1.15
2018-01-08 52.72 52.72 50.49 50.51 355,994 40.41 1.14
2018-01-05 52.71 53.49 51.89 52.89 375,456 42.31 1.2
2018-01-04 52.85 53.35 52.19 53.05 382,775 42.44 1.2
2018-01-03 53.6 53.6 52.09 52.69 296,959 42.15 1.19
2018-01-02 52.9 54.36 52.5 53.79 189,357 43.03 1.22
2017-12-29 52.66 53.44 52.54 52.71 172,526 42.17 1.19
2017-12-28 53.14 53.53 52.34 52.66 185,911 42.13 1.19
2017-12-27 53.52 54.19 52.63 53.06 123,180 42.45 1.2
2017-12-26 53.23 54.36 53.23 53.53 178,722 42.82 1.21
2017-12-22 53.68 54.03 52.66 53.27 141,668 42.62 1.21
2017-12-21 52.31 54.52 52.16 53.74 437,809 42.99 1.22
2017-12-20 53.31 53.56 52.07 52.25 164,952 41.8 1.18
2017-12-19 51.87 53.67 51.87 53.02 357,466 42.42 1.2
2017-12-18 54.92 56.25 51.16 52.08 728,379 41.66 1.18
2017-12-15 54.6 56.2 54.38 55.31 1,036,643 44.25 1.25
2017-12-14 55.1 55.31 53.83 54.38 216,851 43.5 1.23
2017-12-13 52.75 55.05 52.02 54.85 439,276 43.88 1.24
2017-12-12 52.71 53.42 52.44 52.6 183,530 42.08 1.19
2017-12-11 54.05 54.77 52.25 52.71 248,106 42.17 1.19
2017-12-08 54.68 55.93 53.49 53.85 428,618 43.08 1.22
2017-12-07 52.81 55.59 52.81 54.53 408,848 43.62 1.23
2017-12-06 52.6 53.82 52 52.96 573,865 42.37 1.2
2017-12-05 53.95 54.29 52.62 52.65 366,543 42.12 1.19
2017-12-04 53.25 56.02 53.05 54.16 669,446 43.33 1.23
2017-12-01 53.83 53.89 51.46 52.87 422,482 42.3 1.2
2017-11-30 54.13 54.35 53.23 54 508,521 43.2 1.22
2017-11-29 52.42 54.16 52.42 54.06 544,444 43.25 1.22
2017-11-28 53.71 54.35 52.12 52.55 603,354 42.04 1.19
2017-11-27 56.12 56.5 53.46 53.54 499,733 42.83 1.21
2017-11-24 56.44 56.6 55.42 56.12 243,275 44.9 1.27
2017-11-23 0 0 0 56.37 0 - -
2017-11-22 55.65 57.91 55.65 56.37 236,449 45.1 1.28
2017-11-21 52.86 55 52.19 54.97 494,371 43.98 1.24
2017-11-20 55.02 55.02 52.6 52.68 536,416 42.14 1.19
2017-11-17 55.76 55.98 54.19 55.01 500,025 44.01 1.24
2017-11-16 57.4 57.69 53.43 55.85 729,699 44.68 1.26
2017-11-15 57.04 57.31 56.15 56.22 265,713 44.98 1.27
2017-11-14 56.21 57.78 55.88 57.41 207,807 45.93 1.3
2017-11-13 56.02 56.78 54.99 56.3 259,897 45.04 1.27
2017-11-10 56.56 56.8 56.08 56.25 310,962 45 1.27
2017-11-09 57 57.48 55.01 56.39 641,541 45.11 1.28
2017-11-08 57.23 61.78 57.23 58.49 979,939 46.79 1.32
2017-11-07 56 56.09 54.29 55.19 496,001 47.17 1.26
2017-11-06 54.35 56.5 54.31 55.83 490,228 47.72 1.27
2017-11-03 53.5 54.89 52.54 54.8 531,313 46.84 1.25
2017-11-02 51.99 55.39 51.3 53.15 1,917,316 45.43 1.21
2017-11-01 47.87 48.14 45.6 46.45 501,952 39.7 1.06
2017-10-31 48.05 48.71 47.23 48.11 268,889 41.12 1.1
2017-10-30 50.5 50.5 47.84 48.04 317,515 41.06 1.09
2017-10-27 49.35 50.35 49.1 50.27 363,793 42.97 1.14
2017-10-26 49.48 50.27 49.14 49.35 306,612 42.18 1.12
2017-10-25 50.99 51.46 46.95 49.47 690,865 42.28 1.13
2017-10-24 49.88 50.73 49.11 49.54 322,283 42.34 1.13
2017-10-23 50.19 50.32 49.57 49.73 229,630 42.5 1.13
2017-10-20 49.98 50.89 47.01 50.27 211,998 42.97 1.14
2017-10-19 49.25 49.76 48.5 49.65 261,506 42.44 1.13
2017-10-18 48.75 49.34 47.77 49.25 253,004 42.09 1.12
2017-10-17 48.13 48.89 47.78 48.55 227,471 41.5 1.11
Get more Data

Amedisys Stock History Chart

View AMED PE ratio, PS ratio stocks charts and compare with peers.
AMED Chart
Note: Compare Amedisys stock price history with the index and industry peers.

Amedisys Stock Price History: Past 5 years

Max Stock Price65.46Jun 23,2017
Min Stock Price9.91May 01,2013
Avg Stock Price34.38

Amedisys Historical PE ratio: Past 5 years

Max PE Ratio74.61Mar 05,2015
Min PE Ratio11.9Feb 25,2013
Avg PE Ratio43.44

Amedisys Historical PS ratio: Past 5 years

Max PS Ratio1.5Jun 22,2017
Min PS Ratio0.2Apr 30,2013
Avg PS Ratio0.84

AMED Industry Peers

Company Price Change (%)
Chemed (CHE)261.225.31 (2.07%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)12.80.15 (1.19%)
Chemed (CHE)261.225.31 (2.07%)
Civitas (CIVI)12.80.15 (1.19%)

We provide Amedisys share price history along with PE ratio and PS ratio for doing Amedisys fundamental analysis. Amedisys stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. AMED stock saw a high of $58.29, and a low of $56.61 on last trading day. The average P/S ratio was 0.84 as can be seen from Amedisys stock history.