Amedisys Stock Price History, AMED Historical Prices

Add to My Stocks
$86.9 $1.03 (1.17%) AMED stock closing price Jun 22, 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 $87.93 on Jun 21, 2018, and a low of $10.52 on Jul 03, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 88.02 88.6 86.46 86.9 426,896 70.65 1.89
2018-06-20 85.97 88.17 85.97 87.75 293,196 71.34 1.91
2018-06-19 85.12 86.04 84.33 85.96 241,079 69.89 1.87
2018-06-18 83.11 85.22 82.71 85.09 175,183 69.18 1.85
2018-06-15 83.71 83.81 82.49 83.75 305,618 68.09 1.82
2018-06-14 82.14 84.06 81.83 83.99 218,981 68.29 1.83
2018-06-13 80.16 82.69 80.13 82.11 206,006 66.76 1.79
2018-06-12 81.79 82 80.01 80.39 176,205 65.36 1.75
2018-06-11 80.55 82.45 80.55 81.98 247,982 66.65 1.78
2018-06-08 78.67 80.65 78.4 80.26 216,324 65.25 1.74
2018-06-07 80.48 81.38 78.28 78.47 257,458 63.8 1.71
2018-06-06 81.02 82.6 80.22 80.54 222,390 65.48 1.75
2018-06-05 77.72 82.3 77.72 81.31 491,324 66.11 1.77
2018-06-04 76.93 77.3 76.04 77.04 139,800 62.63 1.67
2018-06-01 76.98 77.92 76.27 76.63 175,222 62.3 1.67
2018-05-31 76.93 76.93 74.81 76.35 264,442 62.07 1.66
2018-05-30 75.33 77.65 75.32 76.86 239,955 62.49 1.67
2018-05-29 74.13 75.39 73.97 75.33 186,874 61.24 1.64
2018-05-25 74.04 75.59 73.5 74.6 202,894 60.65 1.62
2018-05-24 74.04 74.19 73.49 74 220,854 60.16 1.61
2018-05-23 73.13 74.06 71.74 73.98 156,656 60.15 1.61
2018-05-22 73.5 74.4 71.96 73.21 190,751 59.52 1.59
2018-05-21 75.02 75.25 73.42 73.95 262,389 60.12 1.61
2018-05-18 74.7 75.53 74.3 74.6 305,897 60.65 1.62
2018-05-17 72.77 74.49 71.34 74.42 265,745 60.5 1.62
2018-05-16 72 73.42 71.71 72.85 264,385 59.23 1.58
2018-05-15 71.5 72.01 71.36 71.89 114,035 58.45 1.56
2018-05-14 72.1 73.11 71.06 71.63 213,103 58.24 1.56
2018-05-11 71.93 72.35 70.58 71.81 251,125 58.38 1.56
2018-05-10 71.66 72.19 70.63 71.86 347,197 58.42 1.56
2018-05-09 71.17 71.95 70.5 71.32 296,114 57.98 1.55
2018-05-08 69.14 74.16 64.9 71.01 680,740 57.73 1.54
2018-05-07 66.28 66.72 65.09 65.87 256,725 74.85 1.46
2018-05-04 65.86 66.71 65.02 66.25 156,590 75.28 1.46
2018-05-03 65.87 66.43 64.94 66.15 170,431 75.17 1.46
2018-05-02 65.76 66.71 63 66.18 251,878 75.21 1.46
2018-05-01 66.1 66.29 65.1 65.97 155,663 74.97 1.46
2018-04-30 66.04 66.76 65.53 66.09 229,718 75.1 1.46
2018-04-27 64.56 66.15 64.56 66.04 224,469 75.05 1.46
2018-04-26 65.56 65.76 64.13 64.27 428,169 73.03 1.42
2018-04-25 66.45 66.45 65.2 65.28 299,185 74.18 1.44
2018-04-24 67.37 68.5 66.12 66.44 218,264 75.5 1.47
2018-04-23 66.75 67.49 65.79 67.3 140,671 76.48 1.49
2018-04-20 66.78 67.59 65.93 66.84 184,907 75.96 1.48
2018-04-19 66.2 67.28 65.38 67 194,102 76.14 1.48
2018-04-18 66.66 67.91 65.8 66.84 406,750 75.96 1.48
2018-04-17 66.89 67.55 66 66.34 298,564 75.39 1.47
2018-04-16 65.44 66.66 65.44 66.32 124,238 75.36 1.47
2018-04-13 66.25 66.25 64.86 65.08 225,671 73.96 1.44
2018-04-12 64.84 66.23 64.84 65.96 125,782 74.96 1.46
2018-04-11 64.22 64.84 63.1 64.55 117,041 73.35 1.43
2018-04-10 64.29 65.2 63.64 64.55 275,498 73.35 1.43
2018-04-09 64.77 65.15 63.6 63.61 158,471 72.28 1.41
2018-04-06 65.06 65.53 63.81 64.45 147,802 73.24 1.42
2018-04-05 64.46 65.91 64.1 65.53 347,137 74.47 1.45
2018-04-04 62.24 64.38 61.99 64.13 246,796 72.88 1.42
2018-04-03 60.61 63.45 60.58 63 270,096 71.59 1.39
2018-04-02 60.43 60.79 59.08 60.06 269,653 68.25 1.33
2018-03-30 0 0 0 60.34 0 - -
2018-03-29 60.54 60.8 59.58 60.34 185,273 68.57 1.33
2018-03-28 60.58 61.78 60.08 60.22 131,733 68.43 1.33
2018-03-27 61.66 61.99 60.22 60.54 204,095 68.8 1.34
2018-03-26 61.89 62.08 60.89 61.56 161,748 69.96 1.36
2018-03-23 61.67 62.73 61.32 61.43 199,935 69.81 1.36
2018-03-22 61.16 62.6 59.76 61.4 124,962 69.77 1.36
2018-03-21 61.19 62.43 60.99 61.43 169,270 69.81 1.36
2018-03-20 62.7 63.15 61.39 61.46 229,679 69.84 1.36
2018-03-19 63.78 63.78 61.35 62.74 196,254 71.3 1.39
2018-03-16 62.63 62.91 62 62.73 434,262 71.28 1.39
2018-03-15 61.66 63.05 60.86 62.73 333,511 71.28 1.39
2018-03-14 61.86 61.86 60.61 61.38 183,797 69.75 1.36
2018-03-13 61.78 62.51 61.25 61.6 290,264 70 1.36
2018-03-12 60.82 61.74 58.13 61.59 225,729 69.99 1.36
2018-03-09 60.03 61.3 59.83 60.92 279,897 69.23 1.35
2018-03-08 60 61.76 59.38 59.96 237,647 68.14 1.33
2018-03-07 58.44 59.99 58.44 59.98 184,281 68.16 1.33
2018-03-06 58.7 59.31 57.64 58.99 244,226 67.03 1.3
2018-03-05 58.08 58.79 57.78 58.71 279,056 66.72 1.3
2018-03-02 56.95 58.92 56.95 58.52 251,448 66.5 1.29
2018-03-01 59.61 59.84 55.49 57.19 484,770 64.99 1.26
2018-02-28 61.78 61.78 56.59 59.21 890,397 67.28 1.31
2018-02-27 57.96 60.19 57.42 59.43 550,183 47.54 1.34
2018-02-26 57.87 58.36 56.8 57.88 215,218 46.3 1.31
2018-02-23 57.37 58.29 56.61 57.98 189,922 46.38 1.31
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
2018-02-19 0 0 0 56.46 0 - -
2018-02-16 55.53 56.73 55.41 56.46 211,813 45.17 1.28
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 Price87.93Jun 21,2018
Min Stock Price10.52Jul 03,2013
Avg Stock Price38.13

Amedisys Historical PE ratio: Past 5 years

Max PE Ratio76.48Apr 23,2018
Min PE Ratio31.06Nov 04,2016
Avg PE Ratio47.55

Amedisys Historical PS ratio: Past 5 years

Max PS Ratio1.91Jun 20,2018
Min PS Ratio0.22Jul 03,2013
Avg PS Ratio0.92

AMED Industry Peers

Company Price Change (%)
Envision Hlthcr (EVHC)44.680.07 (0.16%)
Chemed (CHE)318.138.25 (2.53%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)16.850.25 (1.51%)
Chemed (CHE)318.138.25 (2.53%)
Civitas (CIVI)16.850.25 (1.51%)

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 $88.6, and a low of $86.46 on last trading day. The average P/S ratio was 0.92 as can be seen from Amedisys stock history.