ADUS

Addus HomeCare Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.50 1.42% 106.84 20:00:01
Open Price Low Price High Price Close Price Prev Close
105.00 104.74 107.49 106.84 105.34
more quote information »

ADUS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week107.32107.57102.545104.6875,256-0.48-0.45%
1 Month101.87112.3928101.87106.4689,5524.974.88%
3 Months120.73129.00588.67111.2891,949-13.89-11.51%
6 Months97.04129.00588.67108.4498,1169.8010.1%
1 Year81.66129.00572.7298.60107,80225.1830.84%
3 Years52.60129.00543.12580.31128,99254.24103.12%
5 Years17.46129.00516.5571.6294,84489.38511.91%

ADUS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.