Amedisys Inc - Price History
Monthly price history for AMED (Amedisys Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $92.42 | $92.42 |
| March 2024 | $92.16 | $92.16 |
| February 2024 | $93.02 | $93.02 |
| January 2024 | $94.27 | $94.27 |
| December 2023 | $95.06 | $95.06 |
| November 2023 | $93.58 | $93.58 |
| October 2023 | $91.49 | $91.49 |
| September 2023 | $93.40 | $93.40 |
| August 2023 | $93.75 | $93.75 |
| July 2023 | $90.84 | $90.84 |
| June 2023 | $91.44 | $91.44 |
| May 2023 | $75.93 | $75.93 |
| April 2023 | $80.30 | $80.30 |
| March 2023 | $73.55 | $73.55 |
| February 2023 | $91.95 | $91.95 |
| January 2023 | $96.66 | $96.66 |
| December 2022 | $83.54 | $83.54 |
| November 2022 | $91.09 | $91.09 |
| October 2022 | $97.59 | $97.59 |
| September 2022 | $96.79 | $96.79 |
| August 2022 | $118.45 | $118.45 |
| July 2022 | $119.85 | $119.85 |
| June 2022 | $105.12 | $105.12 |
| May 2022 | $115.91 | $115.91 |
| April 2022 | $127.65 | $127.65 |
| March 2022 | $172.29 | $172.29 |
| February 2022 | $160.24 | $160.24 |
| January 2022 | $135.10 | $135.10 |
| December 2021 | $161.88 | $161.88 |
| November 2021 | $139.65 | $139.65 |
| October 2021 | $169.34 | $169.34 |
| September 2021 | $149.10 | $149.10 |
| August 2021 | $183.45 | $183.45 |
| July 2021 | $260.62 | $260.62 |
| June 2021 | $244.93 | $244.93 |
| May 2021 | $258.37 | $258.37 |
| April 2021 | $269.85 | $269.85 |
| March 2021 | $264.79 | $264.79 |
| February 2021 | $253.64 | $253.64 |
| January 2021 | $287.31 | $287.31 |
| December 2020 | $293.33 | $293.33 |
| November 2020 | $244.79 | $244.79 |
| October 2020 | $259 | $259 |
| September 2020 | $236.43 | $236.43 |
| August 2020 | $241.90 | $241.90 |
| July 2020 | $234.16 | $234.16 |
| June 2020 | $198.54 | $198.54 |
| May 2020 | $192.05 | $192.05 |
| April 2020 | $184.16 | $184.16 |
| March 2020 | $183.54 | $183.54 |
| February 2020 | $174.01 | $174.01 |
| January 2020 | $176.49 | $176.49 |
| December 2019 | $166.92 | $166.92 |
| November 2019 | $162.96 | $162.96 |
| October 2019 | $128.52 | $128.52 |
| September 2019 | $131.01 | $131.01 |
| August 2019 | $128.71 | $128.71 |
| July 2019 | $137.89 | $137.89 |
| June 2019 | $121.41 | $121.41 |
| May 2019 | $112.31 | $112.31 |
| April 2019 | $127.82 | $127.82 |
| March 2019 | $123.26 | $123.26 |
| February 2019 | $124.30 | $124.30 |
| January 2019 | $131.16 | $131.16 |
| December 2018 | $117.11 | $117.11 |
| November 2018 | $136.25 | $136.25 |
| October 2018 | $110 | $110 |
| September 2018 | $124.96 | $124.96 |
| August 2018 | $125.01 | $125.01 |
| July 2018 | $93.63 | $93.63 |
| June 2018 | $85.46 | $85.46 |
| May 2018 | $76.35 | $76.35 |
| April 2018 | $66.09 | $66.09 |
| March 2018 | $60.34 | $60.34 |
| February 2018 | $59.21 | $59.21 |
| January 2018 | $53.62 | $53.62 |
| December 2017 | $52.71 | $52.71 |
| November 2017 | $54 | $54 |
| October 2017 | $48.11 | $48.11 |
| September 2017 | $55.96 | $55.96 |
| August 2017 | $52.24 | $52.24 |
| July 2017 | $47.36 | $47.36 |
| June 2017 | $62.81 | $62.81 |
| May 2017 | $59.92 | $59.92 |
| April 2017 | $54.20 | $54.20 |
| March 2017 | $51.09 | $51.09 |
| February 2017 | $48.22 | $48.22 |
| January 2017 | $45.82 | $45.82 |
| December 2016 | $42.63 | $42.63 |
| November 2016 | $39.49 | $39.49 |
| October 2016 | $43.26 | $43.26 |
| September 2016 | $47.44 | $47.44 |
| August 2016 | $48.13 | $48.13 |
| July 2016 | $53.55 | $53.55 |
| June 2016 | $50.48 | $50.48 |
| May 2016 | $50.87 | $50.87 |
| April 2016 | $51.49 | $51.49 |
| March 2016 | $48.34 | $48.34 |
| February 2016 | $36.74 | $36.74 |
| January 2016 | $35.75 | $35.75 |
| December 2015 | $39.32 | $39.32 |
| November 2015 | $40.59 | $40.59 |
| October 2015 | $39.58 | $39.58 |
| September 2015 | $37.97 | $37.97 |
| August 2015 | $38.64 | $38.64 |
| July 2015 | $43.63 | $43.63 |
| June 2015 | $39.73 | $39.73 |
| May 2015 | $31.02 | $31.02 |
| April 2015 | $27.81 | $27.81 |
| March 2015 | $26.78 | $26.78 |
| February 2015 | $30.17 | $30.17 |
| January 2015 | $28.18 | $28.18 |
| December 2014 | $29.35 | $29.35 |
| November 2014 | $25.42 | $25.42 |
| October 2014 | $26.10 | $26.10 |
| September 2014 | $20.17 | $20.17 |
| August 2014 | $20.92 | $20.92 |
| July 2014 | $20.18 | $20.18 |
| June 2014 | $16.74 | $16.74 |
| May 2014 | $14.55 | $14.55 |
| April 2014 | $13.63 | $13.63 |
| March 2014 | $14.89 | $14.89 |
| February 2014 | $16.96 | $16.96 |
| January 2014 | $15.09 | $15.09 |
| December 2013 | $14.63 | $14.63 |
| November 2013 | $16.28 | $16.28 |
| October 2013 | $16.28 | $16.28 |
| September 2013 | $17.21 | $17.21 |
| August 2013 | $16.29 | $16.29 |
| July 2013 | $12.51 | $12.51 |
| June 2013 | $11.60 | $11.60 |
| May 2013 | $12.32 | $12.32 |
| April 2013 | $10.04 | $10.04 |
| March 2013 | $11.12 | $11.12 |
| February 2013 | $11.30 | $11.30 |
| January 2013 | $11.12 | $11.12 |
| December 2012 | $11.31 | $11.31 |
| November 2012 | $10.47 | $10.47 |
| October 2012 | $11.04 | $11.04 |
| September 2012 | $13.82 | $13.82 |
| August 2012 | $14.08 | $14.08 |
| July 2012 | $12.19 | $12.19 |
| June 2012 | $12.45 | $12.45 |
| May 2012 | $10.97 | $10.97 |
| April 2012 | $14.73 | $14.73 |
| March 2012 | $14.46 | $14.46 |
| February 2012 | $12.85 | $12.85 |
| January 2012 | $10.50 | $10.50 |
| December 2011 | $10.91 | $10.91 |
| November 2011 | $11.87 | $11.87 |
| October 2011 | $13.13 | $13.13 |
| September 2011 | $14.82 | $14.82 |
| August 2011 | $16.97 | $16.97 |
| July 2011 | $25.86 | $25.86 |
| June 2011 | $26.63 | $26.63 |
| May 2011 | $31.30 | $31.30 |
| April 2011 | $33.32 | $33.32 |
| March 2011 | $35 | $35 |
| February 2011 | $35.92 | $35.92 |
| January 2011 | $34.09 | $34.09 |
| December 2010 | $33.50 | $33.50 |
| November 2010 | $28.38 | $28.38 |
| October 2010 | $25.46 | $25.46 |
| September 2010 | $23.80 | $23.80 |
| August 2010 | $23.15 | $23.15 |
| July 2010 | $26.27 | $26.27 |
| June 2010 | $43.98 | $43.98 |
| May 2010 | $49.72 | $49.72 |
| April 2010 | $57.58 | $57.58 |
| March 2010 | $55.22 | $55.22 |
| February 2010 | $57.65 | $57.65 |
| January 2010 | $54.95 | $54.95 |
| December 2009 | $48.60 | $48.60 |
| November 2009 | $37.04 | $37.04 |
| October 2009 | $39.79 | $39.79 |
| September 2009 | $43.63 | $43.63 |
| August 2009 | $44.54 | $44.54 |
| July 2009 | $44.71 | $44.71 |
| June 2009 | $33.02 | $33.02 |
| May 2009 | $30.43 | $30.43 |
| April 2009 | $33.54 | $33.54 |
| March 2009 | $27.49 | $27.49 |
| February 2009 | $32.71 | $32.71 |
| January 2009 | $41.23 | $41.23 |
| December 2008 | $41.34 | $41.34 |
| November 2008 | $38.89 | $38.89 |
| October 2008 | $56.41 | $56.41 |
| September 2008 | $48.67 | $48.67 |
| August 2008 | $53.22 | $53.22 |
| July 2008 | $64.12 | $64.12 |
| June 2008 | $50.42 | $50.42 |
| May 2008 | $50.81 | $50.81 |
| April 2008 | $51.80 | $51.80 |
| March 2008 | $39.34 | $39.34 |
| February 2008 | $42.78 | $42.78 |
| January 2008 | $42.63 | $42.63 |
| December 2007 | $48.52 | $48.52 |
| November 2007 | $42.66 | $42.66 |
| October 2007 | $42.45 | $42.45 |
| September 2007 | $38.42 | $38.42 |
| August 2007 | $37.78 | $37.78 |
| July 2007 | $37.85 | $37.85 |
| June 2007 | $36.33 | $36.33 |
| May 2007 | $37.30 | $37.30 |
| April 2007 | $31.35 | $31.35 |
| March 2007 | $32.43 | $32.43 |
| February 2007 | $31.98 | $31.98 |
| January 2007 | $32.32 | $32.32 |
| December 2006 | $32.87 | $32.87 |
| November 2006 | $29.38 | $39.17 |
| October 2006 | $30.43 | $40.57 |
| September 2006 | $29.75 | $39.67 |
| August 2006 | $30.35 | $40.47 |
| July 2006 | $28.58 | $38.11 |
| June 2006 | $28.42 | $37.90 |
| May 2006 | $26.81 | $35.75 |
| April 2006 | $24.87 | $33.16 |
| March 2006 | $26.06 | $34.75 |
| February 2006 | $24.14 | $32.18 |
| January 2006 | $34.01 | $45.35 |
| December 2005 | $31.68 | $42.24 |
| November 2005 | $33.28 | $44.38 |
| October 2005 | $28.66 | $38.21 |
| September 2005 | $29.25 | $39 |
| August 2005 | $29.34 | $39.12 |
| July 2005 | $29.36 | $39.14 |
| June 2005 | $27.58 | $36.78 |
| May 2005 | $22.66 | $30.21 |
| April 2005 | $22.51 | $30.01 |
| March 2005 | $22.69 | $30.25 |
| February 2005 | $23.96 | $31.94 |
| January 2005 | $22.58 | $30.10 |
| December 2004 | $24.29 | $32.39 |
| November 2004 | $24.69 | $32.92 |
| October 2004 | $22.67 | $30.23 |
| September 2004 | $22.46 | $29.95 |
| August 2004 | $19.41 | $25.88 |
| July 2004 | $19.68 | $26.24 |
| June 2004 | $24.78 | $33.04 |
| May 2004 | $18.69 | $24.92 |
| April 2004 | $22.58 | $30.10 |
| March 2004 | $18.43 | $24.57 |
| February 2004 | $13.64 | $18.19 |
| January 2004 | $12.16 | $16.21 |
| December 2003 | $11.37 | $15.16 |
| November 2003 | $10.40 | $13.86 |
| October 2003 | $8.36 | $11.14 |
| September 2003 | $6.93 | $9.24 |
| August 2003 | $6.03 | $8.04 |
| July 2003 | $5.09 | $6.79 |
| June 2003 | $4.24 | $5.65 |
| May 2003 | $4.34 | $5.79 |
| April 2003 | $3.80 | $5.06 |
| March 2003 | $3.44 | $4.58 |
| February 2003 | $3.54 | $4.72 |
| January 2003 | $3.52 | $4.70 |
| December 2002 | $4.53 | $6.04 |
| November 2002 | $3.86 | $5.14 |
| October 2002 | $3.81 | $5.08 |
| September 2002 | $5.42 | $7.23 |
| August 2002 | $5.25 | $7 |
| July 2002 | $7.95 | $10.60 |
| June 2002 | $7.74 | $10.32 |
| May 2002 | $6.79 | $9.05 |
| April 2002 | $6.04 | $8.05 |
| March 2002 | $6.22 | $8.30 |
| February 2002 | $5.78 | $7.70 |
| January 2002 | $5.48 | $7.30 |
| December 2001 | $5.25 | $7 |
| November 2001 | $5.24 | $6.98 |
| October 2001 | $5.18 | $6.90 |
| September 2001 | $4.52 | $6.03 |
| August 2001 | $3.84 | $5.12 |
| July 2001 | $4.05 | $5.40 |
| June 2001 | $4.50 | $6 |
| May 2001 | $7.41 | $9.88 |
| April 2001 | $5.40 | $7.20 |
| March 2001 | $4.78 | $6.38 |
| February 2001 | $4.31 | $5.75 |
| January 2001 | $3.14 | $4.19 |
| December 2000 | $3.26 | $4.34 |
| November 2000 | $2.81 | $3.75 |
| October 2000 | $3.19 | $4.25 |
| September 2000 | $3.19 | $4.25 |
| August 2000 | $2.95 | $3.94 |
| July 2000 | $3.23 | $4.31 |
| June 2000 | $2.20 | $2.94 |
| May 2000 | $1.55 | $2.06 |
| April 2000 | $1.83 | $2.44 |
| March 2000 | $2.06 | $2.75 |
| February 2000 | $2.06 | $2.75 |
| January 2000 | $1.69 | $2.25 |
| December 1999 | $1.03 | $1.38 |
| November 1999 | $0.98 | $1.31 |
| October 1999 | $1.12 | $1.50 |
| September 1999 | $1.06 | $1.41 |
| August 1999 | $1.45 | $1.94 |
| July 1999 | $0.84 | $1.12 |
| June 1999 | $1.50 | $2 |
| May 1999 | $1.73 | $2.31 |
| April 1999 | $0.98 | $1.31 |
| March 1999 | $1.88 | $2.50 |
| February 1999 | $1.50 | $2 |
| January 1999 | $1.83 | $2.44 |
| December 1998 | $2.16 | $2.88 |
| November 1998 | $1.88 | $2.50 |
| October 1998 | $1.31 | $1.75 |
| September 1998 | $1.50 | $2 |
| August 1998 | $1.22 | $1.62 |
| July 1998 | $2.30 | $3.06 |
| June 1998 | $3.28 | $4.38 |
| May 1998 | $3.07 | $4.09 |
| April 1998 | $3 | $4 |
| March 1998 | $3.38 | $4.50 |
| February 1998 | $3.09 | $4.12 |
| January 1998 | $3.89 | $5.19 |
| December 1997 | $3.38 | $4.50 |
| November 1997 | $4.22 | $5.62 |
| October 1997 | $4.78 | $6.38 |
| September 1997 | $5.16 | $6.88 |
| August 1997 | $4.97 | $6.62 |
| July 1997 | $4.12 | $5.50 |
| June 1997 | $4.12 | $5.50 |
| May 1997 | $4.41 | $5.88 |
| April 1997 | $4.31 | $5.75 |
| March 1997 | $4.03 | $5.38 |
| February 1997 | $4.69 | $6.25 |
| January 1997 | $5.44 | $7.25 |
| December 1996 | $5.44 | $7.25 |
| November 1996 | $5.72 | $7.62 |
| October 1996 | $5.62 | $7.50 |
| September 1996 | $5.06 | $6.75 |
| August 1996 | $4.78 | $6.38 |
| July 1996 | $5.06 | $6.75 |
| June 1996 | $6 | $8 |
| May 1996 | $6.38 | $8.50 |
| April 1996 | $5.34 | $7.12 |
| March 1996 | $6.56 | $8.75 |
| February 1996 | $6.19 | $8.25 |
| January 1996 | $5.81 | $7.75 |
| December 1995 | $6.09 | $8.12 |
| November 1995 | $6.75 | $9 |
| October 1995 | $6.84 | $9.12 |
| September 1995 | $7.12 | $9.50 |
| August 1995 | $8.25 | $11 |
| July 1995 | $7.69 | $10.25 |
| June 1995 | $7.69 | $10.25 |
| May 1995 | $6.75 | $9 |
| April 1995 | $6.66 | $8.88 |
| March 1995 | $5.06 | $6.75 |
| February 1995 | $5.25 | $7 |
| January 1995 | $5.06 | $6.75 |
| December 1994 | $5.06 | $6.75 |
| November 1994 | $5.25 | $7 |
| October 1994 | $5.44 | $7.25 |
| September 1994 | $5.25 | $7 |
| August 1994 | $5.25 | $7 |
AMED
Price: $92.05
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.30 USD
P/E Ratio: 1183.38
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 187889
Ebitda: 29.5 millionMarket Capitalization: 3.0 billion