>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding AMED »    AMED Split History »
Home Free Dividend Report Stock Splits Calendar AMED Historical Stock Prices Preferred Stock Newsletter AMED Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
AMED Historical Price Range
Date Open High Low Close Volume
08/08/2025 $100.88 $100.97 $100.84 $100.94 684.10K
08/11/2025 $100.95 $101.01 $100.85 $100.96 880.80K
08/12/2025 $100.94 $100.97 $100.86 $100.95 866.10K
08/13/2025 $100.96 $101.00 $100.73 $100.98 592.70K
08/14/2025 $101.02 $101.02 $100.93 $100.99 1.06M
About AMED
Amedisys, Inc. is a healthcare service company. Co. is engaged in providing care and support in the home. It delivers clinically distinct care that suits its patients' needs, whether that is home-based recovery and rehabilitation after an operation or injury or care. Its operations involve serving patients across the U.S. through its three operating divisions: home health, hospice, and high acuity care. Its home health segment provides compassionate healthcare to help its patients recover from surgery or illness, live with chronic diseases, and prevent avoidable hospital readmissions.
AMED historical stock prices picture
AMED (AMED) has the following price history information. Looking back at AMED historical stock prices for the last five trading days, on August 08, 2025, AMED opened at $100.88, traded as high as $100.97 and as low as $100.84, and closed at $100.94. Trading volume was a total of 684.10K shares. On August 11, 2025, AMED opened at $100.95, traded as high as $101.01 and as low as $100.85, and closed at $100.96. Trading volume was a total of 880.80K shares. On August 12, 2025, AMED opened at $100.94, traded as high as $100.97 and as low as $100.86, and closed at $100.95. Trading volume was a total of 866.10K shares. On August 13, 2025, AMED opened at $100.96, traded as high as $101.00 and as low as $100.73, and closed at $100.98. Trading volume was a total of 592.70K shares. On August 14, 2025, AMED opened at $101.02, traded as high as $101.02 and as low as $100.93, and closed at $100.99. Trading volume was a total of 1.06M shares.

AMED Historical Stock Prices By Date:

AMED historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AMED 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: 07/14/2016
End date: 08/14/2025
Start price/share: $52.06
End price/share: $100.99
Dividends collected/share: $0.00
Total return: 93.99%
Average Annual Total Return: 7.56%
Starting investment: $10,000.00
Ending investment: $19,396.29
Years: 9.09
AMED Historical Closing Prices
Date Close
08/08/2025$100.94
08/11/2025$100.96
08/12/2025$100.95
08/13/2025$100.98
08/14/2025$100.99
Healthcare Historical Prices
AMED is categorized under the Healthcare sector; below are some other companies in the same sector:

AMEH Historical Stock Prices
AMF Historical Stock Prices
AMGN Historical Stock Prices
AMN Historical Stock Prices
AMPE Historical Stock Prices
AMPH Historical Stock Prices
AMRI Historical Stock Prices
AMRN Historical Stock Prices
AMS Historical Stock Prices
AMSG Historical Stock Prices

Also explore: AMED shares outstanding history

Email EnvelopeFree AMED Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

AMED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.