ADUS

Addus HomeCare Historical Data

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


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.