Historical Stock Price
ETFs Holding AMED »    AMED Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/14/2018 $72.10 $73.11 $71.06 $71.63 213.10K
05/15/2018 $71.50 $72.01 $71.36 $71.89 114.00K
05/16/2018 $72.00 $73.42 $71.71 $72.85 264.40K
05/17/2018 $72.77 $74.49 $71.34 $74.42 265.70K
05/18/2018 $74.70 $75.53 $74.30 $74.60 291.30K
Amedisys is a healthcare services company focused on bringing care to the home. Co.'s operations involve servicing patients through three operating divisions: Home Health, which provides healthcare to help its patients recover from surgery or illness, live with chronic diseases, and prevent avoidable hospital readmissions; Hospice, which provides comfort and support for patients with terminal illness such as heart disease, pulmonary disease, Alzheimer's, HIV/AIDS or cancer; and Personal Care, which provides patients assistance with activities of daily living. As of Dec 31 2016, Co. owned and operated 327 home health care centers, 79 hospice care centers and 14 personal-care care centers.
AMED historical stock prices picture
Amedisys (AMED) has the following price history information. Looking back at AMED historical stock prices for the last five trading days, on May 14, 2018, AMED opened at $72.10, traded as high as $73.11 and as low as $71.06, and closed at $71.63. Trading volume was a total of 213.10K shares. On May 15, 2018, AMED opened at $71.50, traded as high as $72.01 and as low as $71.36, and closed at $71.89. Trading volume was a total of 114.00K shares. On May 16, 2018, AMED opened at $72.00, traded as high as $73.42 and as low as $71.71, and closed at $72.85. Trading volume was a total of 264.40K shares. On May 17, 2018, AMED opened at $72.77, traded as high as $74.49 and as low as $71.34, and closed at $74.42. Trading volume was a total of 265.70K shares. On May 18, 2018, AMED opened at $74.70, traded as high as $75.53 and as low as $74.30, and closed at $74.60. Trading volume was a total of 291.30K 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 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: 05/20/2008
End date: 05/18/2018
Start price/share: $52.41
End price/share: $74.60
Dividends collected/share: $0.00
Total return: 42.34%
Average Annual Total Return: 3.59%
Starting investment: $10,000.00
Ending investment: $14,229.13
Years: 10.00
Date Close
05/14/2018$71.63
05/15/2018$71.89
05/16/2018$72.85
05/17/2018$74.42
05/18/2018$74.60
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

AMED Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, 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.