ADUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 108.35 | -0.11 | -0.1% | 109.19 | 109.757 | 107.855 | 40,238 |
| Apr 15 2021 | 108.46 | 3.52 | 3.35% | 105.53 | 108.56 | 105.50 | 45,914 |
| Apr 14 2021 | 104.94 | -1.53 | -1.44% | 106.19 | 107.76 | 104.55 | 31,963 |
| Apr 13 2021 | 106.47 | 0.47 | 0.44% | 105.20 | 106.85 | 104.775 | 57,420 |
| Apr 12 2021 | 106.00 | -0.84 | -0.79% | 107.08 | 107.675 | 105.53 | 36,069 |
| Apr 09 2021 | 106.84 | 1.50 | 1.42% | 105.00 | 107.49 | 104.74 | 44,295 |
| Apr 08 2021 | 105.34 | 2.36 | 2.29% | 103.84 | 105.34 | 102.545 | 69,885 |
| Apr 07 2021 | 102.98 | -1.53 | -1.46% | 104.51 | 105.0315 | 102.59 | 87,840 |
| Apr 06 2021 | 104.51 | -2.00 | -1.88% | 105.94 | 106.37 | 104.14 | 80,216 |
| Apr 05 2021 | 106.51 | 0.02 | 0.02% | 107.32 | 107.57 | 105.73 | 63,084 |
| Apr 02 2021 | 106.49 | 0.00 | +0.00% | 104.95 | 108.04 | 104.50 | 0 |
| Apr 01 2021 | 106.49 | 1.90 | 1.82% | 104.95 | 108.04 | 104.50 | 86,692 |
| Mar 31 2021 | 104.59 | -1.00 | -0.95% | 106.00 | 108.58 | 104.58 | 104,079 |
| Mar 30 2021 | 105.59 | 0.43 | 0.41% | 104.61 | 106.63 | 103.50 | 64,038 |
| Mar 29 2021 | 105.16 | -2.44 | -2.27% | 107.76 | 109.74 | 105.01 | 57,784 |
| Mar 26 2021 | 107.60 | 3.16 | 3.03% | 104.60 | 107.60 | 104.10 | 55,869 |
| Mar 25 2021 | 104.44 | -1.04 | -0.99% | 105.45 | 105.45 | 103.03 | 74,746 |
| Mar 24 2021 | 105.48 | -2.21 | -2.05% | 108.01 | 108.93 | 105.48 | 88,041 |
| Mar 23 2021 | 107.69 | -1.83 | -1.67% | 109.00 | 109.60 | 103.76 | 119,223 |
| Mar 22 2021 | 109.52 | 0.04 | 0.04% | 110.00 | 112.3928 | 108.79 | 73,466 |
| Mar 19 2021 | 109.48 | 2.31 | 2.16% | 107.56 | 109.69 | 106.775 | 223,057 |
| Mar 18 2021 | 107.17 | 0.82 | 0.77% | 104.86 | 107.53 | 104.86 | 62,905 |
| Mar 17 2021 | 106.35 | 1.55 | 1.48% | 104.49 | 106.70 | 103.14 | 86,506 |
| Mar 16 2021 | 104.80 | -3.02 | -2.8% | 108.24 | 108.24 | 103.27 | 69,476 |
| Mar 15 2021 | 107.82 | 1.57 | 1.48% | 105.80 | 108.74 | 105.70 | 78,675 |
| Mar 12 2021 | 106.25 | 3.89 | 3.8% | 101.87 | 106.64 | 101.87 | 155,905 |
| Mar 11 2021 | 102.36 | -1.02 | -0.99% | 104.06 | 104.3825 | 101.64 | 136,100 |
| Mar 10 2021 | 103.38 | 0.65 | 0.63% | 104.65 | 107.09 | 103.38 | 78,681 |
| Mar 09 2021 | 102.73 | 6.54 | 6.8% | 98.84 | 103.115 | 97.01 | 131,912 |
| Mar 08 2021 | 96.19 | 2.36 | 2.52% | 94.61 | 97.04 | 93.88 | 103,395 |
| Mar 05 2021 | 93.83 | 0.82 | 0.88% | 93.06 | 93.98 | 88.67 | 117,852 |
| Mar 04 2021 | 93.01 | -4.72 | -4.83% | 97.12 | 99.29 | 92.02 | 94,927 |
| 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 15 2021 | 123.17 | 0.00 | +0.00% | 123.32 | 124.00 | 122.22 | 0 |
| 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 |
| Feb 03 2021 | 118.56 | 0.35 | 0.3% | 118.86 | 119.90 | 115.43 | 45,179 |
| Feb 02 2021 | 118.21 | 3.64 | 3.18% | 115.08 | 119.12 | 114.885 | 73,711 |
| Feb 01 2021 | 114.57 | 2.02 | 1.79% | 112.55 | 114.65 | 112.13 | 76,730 |
| Jan 29 2021 | 112.55 | -1.36 | -1.19% | 113.52 | 115.34 | 111.64 | 59,842 |
| Jan 28 2021 | 113.91 | -1.84 | -1.59% | 115.38 | 117.31 | 111.21 | 119,043 |
| Jan 27 2021 | 115.75 | -8.38 | -6.75% | 123.04 | 123.04 | 115.42 | 119,552 |
| Jan 26 2021 | 124.13 | -3.33 | -2.61% | 128.80 | 128.80 | 123.70 | 67,063 |
| Jan 25 2021 | 127.46 | -0.34 | -0.27% | 127.57 | 128.54 | 122.855 | 151,107 |
| Jan 22 2021 | 127.80 | 3.40 | 2.73% | 124.23 | 127.99 | 121.45 | 74,892 |
| Jan 21 2021 | 124.40 | -0.55 | -0.44% | 125.49 | 125.965 | 123.31 | 86,520 |
| Jan 20 2021 | 124.95 | 3.48 | 2.86% | 122.23 | 125.52 | 121.52 | 77,458 |
| Jan 19 2021 | 121.47 | 1.04 | 0.86% | 120.43 | 122.01 | 119.05 | 104,126 |
