Amedisys Stock Price History, AMED Historical Prices

Add to My Stocks
$52.11 $0.76 (1.48%) AMED stock closing price Sep 22, 2017 (Closing)

View and download Amedisys stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Amedisys price to earnings ratio data. The Amedisys stock price history chart shows that the stock price was at a low of 9.56 on 25 Jan, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2251.2852.2551.1752.1117279944.541.19
2017-09-2151.2451.7550.6251.3511356043.891.17
2017-09-2050.1551.4950.1551.2313620943.791.17
2017-09-1951.8053.9449.5550.3420068443.031.15
2017-09-1852.1552.9451.8551.9018536144.361.18
2017-09-1552.9953.8351.5952.0345426244.471.18
2017-09-1451.3752.8751.1152.7729753845.101.20
2017-09-1352.7052.8451.4851.6339351244.131.18
2017-09-1252.5252.9351.9652.8825899545.201.20
2017-09-1152.3553.1652.0152.3628342744.751.19
2017-09-0851.8552.1951.4751.8520572744.321.18
2017-09-0752.3253.0951.8752.0531077144.491.19
2017-09-0652.3952.6151.4952.3227502544.721.19
2017-09-0551.4852.6751.3852.3927128444.781.19
2017-09-0152.2152.2150.9651.6317099844.131.18
2017-08-3149.9752.7649.9752.2436046044.651.19
2017-08-3049.7850.2349.1749.7621818742.531.13
2017-08-2950.1150.2449.3949.7520468242.521.13
2017-08-2849.8950.7849.5450.4823021443.151.15
2017-08-2549.6950.4649.5049.7834295242.551.13
2017-08-2449.8350.1449.3649.3820613042.211.12
2017-08-2349.6750.4049.3549.8816775242.631.14
2017-08-2250.3550.5850.0450.1314915242.851.14
2017-08-2150.3850.4249.4250.1027693242.821.14
2017-08-1849.0450.6048.5850.2517701442.951.14
2017-08-1750.7650.8249.0949.1727694542.031.12
2017-08-1649.6151.1549.2650.9634185343.561.16
2017-08-1549.2249.5848.6449.3419075642.171.12
2017-08-1449.0649.8048.9349.1243816741.981.12
2017-08-1148.2949.3847.8748.8835203441.781.11
2017-08-1048.2548.8647.5248.2318053441.221.10
2017-08-0949.3749.8948.1348.4630802241.421.10
2017-08-0848.9250.1648.7249.5048239842.311.13
2017-08-0748.6949.0648.0949.0441975541.921.12
2017-08-0447.3948.5846.7248.5644076541.501.11
2017-08-0347.2147.6846.2747.0545236440.211.07
2017-08-0247.3147.3946.0847.2752342940.401.08
2017-08-0147.6647.7046.7347.3042511340.431.08
2017-07-3146.6947.7246.5647.3684549540.481.08
2017-07-2846.8047.3645.9246.66111562339.881.06
2017-07-2749.0051.1145.6746.98249861940.151.07
2017-07-2651.1451.5748.4148.69310389835.801.12
2017-07-2558.8359.8658.0059.4124186443.681.36
2017-07-2459.8859.8858.1358.8025548943.241.35
2017-07-2159.0659.4458.0359.3546691043.641.36
2017-07-2058.8058.9057.8858.7536512943.201.35
2017-07-1958.8559.6058.6158.6924805543.151.35
2017-07-1859.0759.1657.5258.5645999443.061.34
2017-07-1759.4960.0058.6759.0118259543.391.35
2017-07-1458.7860.1158.4159.3734889943.651.36
2017-07-1359.0059.4858.0459.0541202343.421.35
2017-07-1259.4459.8458.8858.9733470943.361.35
2017-07-1160.0560.4359.3159.3429424143.631.36
2017-07-1061.3561.4159.6459.9125013544.051.37
2017-07-0760.7061.6760.3061.3546943445.111.41
2017-07-0662.4462.6159.6960.3633779244.381.38
2017-07-0562.7263.0862.5162.8812017546.241.44
2017-07-0363.1363.1362.3962.626271446.041.44
2017-06-3062.3863.3862.0962.8126768746.181.44
2017-06-2963.3763.5760.0362.4921143545.951.43
2017-06-2863.3263.7563.0063.2529664146.511.45
2017-06-2765.5565.5562.9563.0125401846.331.44
2017-06-2665.5865.8964.8565.4020100648.091.50
2017-06-2365.4165.9164.5965.4625147348.131.50
2017-06-2263.6965.5562.5165.4122078248.101.50
2017-06-2162.2063.9762.2063.7330419846.861.46
2017-06-2062.3062.8662.0662.0627842045.631.42
2017-06-1963.0163.4161.6962.4032022045.881.43
2017-06-1662.7463.6861.8762.7435106246.131.44
2017-06-1563.0864.2862.8663.5112531746.701.46
2017-06-1463.5164.1563.0363.4218482946.631.45
2017-06-1363.1963.7462.3863.4832496646.681.45
2017-06-1263.4063.4062.3962.7923233646.171.44
2017-06-0963.4564.3262.8363.7430731346.871.46
2017-06-0861.0562.8160.7362.6718724046.081.44
2017-06-0760.3261.2959.9561.1523663344.961.40
2017-06-0659.7860.8559.5860.2719251844.321.38
2017-06-0560.0560.6159.7859.9117619944.051.37
2017-06-0260.5060.9760.0160.2730942944.321.38
2017-06-0159.9260.9559.5360.3431543644.371.38
2017-05-3159.3960.0058.8159.9215152344.061.37
2017-05-3059.6059.8459.2459.3412987643.631.36
2017-05-2659.7060.0059.2659.7021198243.901.37
2017-05-2559.3359.9459.0959.8114590943.981.37
2017-05-2458.6059.2958.4959.0918784643.451.35
2017-05-2359.0259.0258.4858.6516367243.131.34
2017-05-2259.0859.4658.4458.9110606743.321.35
2017-05-1958.7559.4458.7058.8815750343.291.35
2017-05-1858.4759.6056.8158.6418980343.121.34
Get more Data

Amedisys Stock 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 Historical Prices: Past 5 years

Max Stock Price 65.46 Jun 23,2017
Min Stock Price 9.65 Nov 15,2012
Avg Stock Price 30.87

Amedisys Historical PE ratio: Past 5 years

Max PE Ratio 74.61 Mar 05,2015
Min PE Ratio 10.49 Nov 15,2012
Avg PE Ratio 38.6

Amedisys Historical PS ratio: Past 5 years

Max PS Ratio 1.5 Jun 22,2017
Min PS Ratio 0.19 Nov 15,2012
Avg PS Ratio 0.76

AMED Industry Peers

Company Price Change (%)
Chemed (CHE)191.861.12 (0.59%)
Surgical Care Affiliates (SCAI)55.870 (0%)
Almost Family (AFAM)47.150.7 (1.51%)
Lhc (LHCG)65.470.59 (0.91%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)18.90.25 (1.31%)

Amedisys historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Amedisys stock analysis. Amedisys stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. AMED saw a high of 52.25, and a low of 51.17 on last trading day. Looking at Amedisys stock market history data, the P/S ratio was at a low of 0.18 on 25 Jan, 2012. .