ADUS

Addus HomeCare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Addus HomeCare Corp ADUS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.72 -4.83% 93.01 16:01:00
Open Price Low Price High Price Close Price Prev Close
97.12 92.02 99.29 93.01 97.73
more quote information »

ADUS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week120.66121.5192.02104.71138,736-27.65-22.92%
1 Month119.28129.00592.02114.6587,891-26.27-22.02%
3 Months103.85129.00592.02116.3691,932-10.84-10.44%
6 Months90.02129.00586.40106.23100,1562.993.32%
1 Year77.12129.00543.12592.07119,75615.8920.6%
3 Years34.05129.00534.0579.04128,17258.96173.16%
5 Years24.32129.00515.3369.8494,63868.69282.44%

ADUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 97.73 -6.40 -6.15% 102.63 103.43 97.275 130,660
Mar 02 2021 104.13 1.67 1.63% 100.58 105.11 100.07 169,625
Mar 01 2021 102.46 -5.11 -4.75% 108.09 108.38 101.75 125,109
Feb 26 2021 107.57 -5.69 -5.02% 113.30 113.35 101.75 175,590
Feb 25 2021 113.26 -8.05 -6.64% 120.66 121.51 113.00 92,698
Feb 24 2021 121.31 6.22 5.4% 115.46 121.99 114.23 99,032
Feb 23 2021 115.09 -0.43 -0.37% 115.23 116.09 112.375 72,025
Feb 22 2021 115.52 -2.09 -1.78% 116.78 116.78 113.46 35,765
Feb 19 2021 117.61 0.79 0.68% 116.90 118.20 115.86 80,437
Feb 18 2021 116.82 -2.89 -2.41% 119.15 119.15 115.45 112,023
Feb 17 2021 119.71 -1.78 -1.47% 120.21 121.49 119.23 61,306
Feb 16 2021 121.49 -1.68 -1.36% 123.52 123.52 120.145 65,946
Feb 12 2021 123.17 -0.58 -0.47% 123.32 124.00 122.22 90,491
Feb 11 2021 123.75 -1.30 -1.04% 125.48 126.14 123.25 74,805
Feb 10 2021 125.05 -0.98 -0.78% 126.80 127.74 124.565 55,786
Feb 09 2021 126.03 -0.66 -0.52% 127.10 127.10 125.4845 54,864
Feb 08 2021 126.69 2.59 2.09% 125.33 129.005 124.15 107,919
Feb 05 2021 124.10 3.29 2.72% 122.05 124.10 119.48 64,534
Feb 04 2021 120.81 2.25 1.9% 119.28 122.87 118.145 53,445
See More Historical Prices »


Your Recent History
NASDAQ
ADUS
Addus Home..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.