Register for streaming realtime charts, analysis tools, and prices.
ADUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 94.76 | 1.27 | 1.36% | 89.23 | 95.16 | 87.881 | 412,526 |
| Apr 22 2024 | 93.49 | -3.70 | -3.81% | 97.51 | 97.76 | 93.27 | 187,615 |
| Apr 19 2024 | 97.19 | 0.03 | 0.03% | 96.66 | 98.12 | 95.87 | 93,878 |
| Apr 18 2024 | 97.16 | 0.54 | 0.56% | 96.45 | 97.65 | 95.80 | 116,377 |
| Apr 17 2024 | 96.62 | -0.37 | -0.38% | 97.26 | 99.52 | 96.25 | 108,623 |
| Apr 16 2024 | 96.99 | 0.26 | 0.27% | 97.50 | 99.12 | 96.59 | 170,718 |
| Apr 15 2024 | 96.73 | -1.12 | -1.14% | 97.97 | 98.43 | 96.64 | 114,776 |
| Apr 12 2024 | 97.85 | -1.43 | -1.44% | 98.57 | 99.56 | 97.56 | 64,825 |
| Apr 11 2024 | 99.28 | 2.26 | 2.33% | 97.19 | 99.55 | 97.08 | 146,251 |
| Apr 10 2024 | 97.02 | -1.65 | -1.67% | 97.64 | 97.64 | 95.865 | 160,369 |
| Apr 09 2024 | 98.67 | -2.52 | -2.49% | 101.55 | 102.08 | 97.50 | 160,932 |
| Apr 08 2024 | 101.19 | -0.92 | -0.90% | 103.20 | 103.20 | 101.052 | 74,978 |
| Apr 05 2024 | 102.11 | -0.05 | -0.05% | 101.79 | 104.18 | 101.13 | 80,537 |
| Apr 04 2024 | 102.16 | -0.43 | -0.42% | 103.20 | 103.73 | 102.05 | 97,307 |
| Apr 03 2024 | 102.59 | 0.93 | 0.91% | 100.94 | 103.21 | 100.87 | 79,188 |
| Apr 02 2024 | 101.66 | -1.52 | -1.47% | 102.12 | 102.28 | 100.39 | 110,192 |
| Apr 01 2024 | 103.18 | -0.16 | -0.15% | 103.93 | 104.39 | 102.25 | 99,379 |
| Mar 28 2024 | 103.34 | -0.40 | -0.39% | 103.62 | 104.425 | 102.976 | 75,973 |
| Mar 27 2024 | 103.74 | 1.18 | 1.15% | 102.81 | 104.22 | 102.81 | 79,437 |
| Mar 26 2024 | 102.56 | -0.15 | -0.15% | 103.61 | 103.7298 | 101.655 | 121,616 |
| Mar 25 2024 | 102.71 | -0.79 | -0.76% | 103.51 | 104.29 | 102.095 | 71,841 |
| Mar 22 2024 | 103.50 | 2.20 | 2.17% | 101.77 | 103.91 | 101.04 | 135,660 |
| Mar 21 2024 | 101.30 | 0.06 | 0.06% | 101.96 | 102.355 | 100.34 | 114,717 |
| Mar 20 2024 | 101.24 | 0.70 | 0.70% | 100.43 | 101.555 | 99.95 | 71,728 |
| Mar 19 2024 | 100.54 | -0.66 | -0.65% | 100.70 | 102.57 | 100.35 | 109,696 |
| Mar 18 2024 | 101.20 | 4.44 | 4.59% | 96.78 | 101.64 | 95.395 | 155,306 |
| Mar 15 2024 | 96.76 | -1.29 | -1.32% | 97.15 | 98.3187 | 96.01 | 207,105 |
| Mar 14 2024 | 98.05 | -1.05 | -1.06% | 98.61 | 99.59 | 96.865 | 138,141 |
| Mar 13 2024 | 99.10 | 0.52 | 0.53% | 98.51 | 99.53 | 98.34 | 89,466 |
| Mar 12 2024 | 98.58 | -0.18 | -0.18% | 98.58 | 99.42 | 97.44 | 75,569 |
| Mar 11 2024 | 98.76 | -3.49 | -3.41% | 101.56 | 102.28 | 98.58 | 95,750 |
| Mar 08 2024 | 102.25 | 1.65 | 1.64% | 101.20 | 104.61 | 100.56 | 166,096 |
| Mar 07 2024 | 100.60 | 1.35 | 1.36% | 99.35 | 101.14 | 99.35 | 164,365 |
| Mar 06 2024 | 99.25 | 1.56 | 1.60% | 97.39 | 99.89 | 97.04 | 162,044 |
| Mar 05 2024 | 97.69 | 1.94 | 2.03% | 95.42 | 98.00 | 95.42 | 132,095 |
| Mar 04 2024 | 95.75 | 1.89 | 2.01% | 93.86 | 96.3525 | 92.57 | 123,606 |
| Mar 01 2024 | 93.86 | 1.58 | 1.71% | 92.61 | 94.125 | 92.02 | 101,109 |
| Feb 29 2024 | 92.28 | 0.43 | 0.47% | 93.20 | 93.20 | 91.03 | 122,579 |
| Feb 28 2024 | 91.85 | -0.25 | -0.27% | 92.28 | 93.115 | 90.6225 | 182,018 |
| Feb 27 2024 | 92.10 | 4.77 | 5.46% | 91.41 | 96.72 | 90.00 | 391,365 |
| Feb 26 2024 | 87.33 | -1.77 | -1.99% | 85.94 | 89.19 | 85.94 | 386,781 |
| Feb 23 2024 | 89.10 | -0.90 | -1.00% | 89.83 | 90.32 | 88.89 | 97,202 |
| Feb 22 2024 | 90.00 | -1.44 | -1.57% | 90.92 | 91.70 | 89.27 | 120,237 |
| Feb 21 2024 | 91.44 | -0.18 | -0.20% | 91.12 | 92.32 | 89.88 | 70,734 |
| Feb 20 2024 | 91.62 | -2.68 | -2.84% | 93.22 | 93.98 | 91.33 | 84,814 |
| Feb 16 2024 | 94.30 | 0.46 | 0.49% | 93.96 | 96.83 | 93.482 | 101,619 |
| Feb 15 2024 | 93.84 | 1.56 | 1.69% | 92.38 | 94.56 | 92.31 | 73,835 |
| Feb 14 2024 | 92.28 | 1.86 | 2.06% | 91.41 | 92.28 | 90.69 | 53,581 |
| Feb 13 2024 | 90.42 | -5.10 | -5.34% | 93.5761 | 94.42 | 89.465 | 166,642 |
| Feb 12 2024 | 95.52 | 1.28 | 1.36% | 94.45 | 97.215 | 93.67 | 123,321 |
| Feb 09 2024 | 94.24 | 3.33 | 3.66% | 90.91 | 94.53 | 90.29 | 136,608 |
| Feb 08 2024 | 90.91 | 4.13 | 4.76% | 86.70 | 90.92 | 86.17 | 211,646 |
| Feb 07 2024 | 86.78 | -0.62 | -0.71% | 87.96 | 88.37 | 86.60 | 106,557 |
| Feb 06 2024 | 87.40 | -1.71 | -1.92% | 88.85 | 89.64 | 87.24 | 89,897 |
| Feb 05 2024 | 89.11 | 0.23 | 0.26% | 88.01 | 89.33 | 87.9725 | 80,947 |
| Feb 02 2024 | 88.88 | 0.39 | 0.44% | 87.61 | 89.00 | 87.61 | 79,521 |
| Feb 01 2024 | 88.49 | 1.89 | 2.18% | 86.61 | 88.49 | 86.61 | 95,943 |
| Jan 31 2024 | 86.60 | -1.58 | -1.79% | 88.39 | 89.325 | 86.43 | 88,496 |
| Jan 30 2024 | 88.18 | -0.77 | -0.87% | 88.52 | 90.12 | 88.00 | 64,846 |
| Jan 29 2024 | 88.95 | -0.55 | -0.61% | 89.40 | 90.705 | 87.385 | 168,924 |
| Jan 26 2024 | 89.50 | 0.56 | 0.63% | 89.00 | 89.54 | 88.15 | 98,464 |
| Jan 25 2024 | 88.94 | -1.17 | -1.30% | 90.54 | 91.34 | 88.13 | 72,031 |
