Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AMED Historical Stock Prices |
| Preferred Stock Newsletter |
| AMED Options Chain |
| Stock Message Boards |
Amedisys (AMED) has the following price history information. Looking back at AMED historical stock prices for the last five trading days, on April 18, 2024, AMED opened at $91.18, traded as high as $91.48 and as low as $90.75, and closed at $90.78. Trading volume was a total of 223.30K shares. On April 19, 2024, AMED opened at $90.70, traded as high as $90.98 and as low as $90.34, and closed at $90.40. Trading volume was a total of 384.90K shares. On April 22, 2024, AMED opened at $90.72, traded as high as $91.66 and as low as $90.54, and closed at $91.24. Trading volume was a total of 159.40K shares. On April 23, 2024, AMED opened at $91.49, traded as high as $91.80 and as low as $91.13, and closed at $91.16. Trading volume was a total of 102.90K shares. On April 24, 2024, AMED opened at $90.98, traded as high as $91.15 and as low as $90.80, and closed at $91.05. Trading volume was a total of 81.70K shares.
AMED Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Amedisys shares, starting with a $10,000 purchase of AMED, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $13.14 | |
| End price/share: | $91.05 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 592.92% | |
| Average Annual Total Return: | 21.36% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $69,266.83 | |
| Years: | 10.00 | |
 | |||||
| AMED Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $91.18 | $91.48 | $90.75 | $90.78 | 223.30K |
| 04/19/2024 | $90.70 | $90.98 | $90.34 | $90.40 | 384.90K |
| 04/22/2024 | $90.72 | $91.66 | $90.54 | $91.24 | 159.40K |
| 04/23/2024 | $91.49 | $91.80 | $91.13 | $91.16 | 102.90K |
| 04/24/2024 | $90.98 | $91.15 | $90.80 | $91.05 | 81.70K |
|
| About Amedisys |
| Amedisys is a healthcare services company. Co.'s four reportable business segments are: home health, hospice, personal care and high acuity care. Co.'s home health segment delivers a range of services in the homes of individuals who may be recovering from surgery, have a chronic disability or terminal illness or need assistance with tasks. Co.'s hospice segment provides palliative care and comfort to terminally ill patients and their families. Co.'s personal care segment provides patients with assistance with the essential activities of daily living. Co.'s high acuity care segment delivers the elements of inpatient hospital and skilled nursing facility care to patients in their homes. |
| AMED Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $90.78 |
| 04/19/2024 | $90.40 |
| 04/22/2024 | $91.24 |
| 04/23/2024 | $91.16 |
| 04/24/2024 | $91.05 |
| Healthcare Historical Prices |
| AMED is categorized under the Healthcare sector; below are some other companies in the same sector:
AMEH Historical Stock Prices Also explore: AMED shares outstanding history
|
Free AMED Email Alerts:
AMED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.