ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Addus HomeCare Corp

Addus HomeCare Corp (ADUS)

118.82
-0.40
(-0.34%)
Closed July 21 4:00PM
118.82
-0.045
(-0.04%)
After Hours: 6:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.78-1.47595356551120.6124.295118.56124591121.18770762CS
41.921.64242942686116.9124.295110.48174055117.60034594CS
1227.5930.242244875691.23124.29590.9137669112.4352094CS
2627.7930.528397231791.03124.29585.94131707103.31582525CS
5226.728.983933999192.12124.29578.3510680797.54814119CS
15637.4446.006389776481.38124.29568.5710286494.01807132CS
26042.2255.117493472676.6129.00543.12511297192.47477663CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1721428500118.82-0.4-0.34119.78120.77118.5685928
1721342100119.22-2.83-2.32121.59123.67118.86109314
1721255700122.05-0.78-0.64123.33124.295121.89164511
1721169300122.832.432.02121.47123.85121.47122229
1721082900120.4-0.5-0.41121.21123.15120.03126202
1720823700120.91.120.94120.6121.42120.2799927
1720737300119.7810.84119.72121.06118.891133418
1720650900118.781.831.56117.5118.83117.12162936
1720564500116.95-1.89-1.59118.75119.36116.58113302
1720478100118.841.110.94118.01119.72117.22213274
1720218900117.730.350.30117117.87116.2130201
1720040640117.380.730.63116.46117.99116.2177104242
1719959700116.650.490.42115.94117.67115.94158129
1719873300116.160.050.04116.69117.97115.63235659
1719614100116.111.91.66115.24117.525114.29883979
1719527700114.21-5.31-4.44112.49115.08110.48882445
1719441300119.52-0.88-0.73120.06120.45119.00175093
1719354900120.41.010.85119.28120.53118.5758394
1719268500119.390.940.79118.62120.31118.3766751
1719009300118.451.551.33116.9118.61116.27174465
1718922900116.9-2.4-2.01118.5119.34116.0182654
1718750100119.31.61.36118.11119.79117.3111472
1718663700117.71.271.09116.13118.22116.1172125
1718404500116.430.290.25114.95116.92111.84128183
1718318100116.14-2.31-1.95117.7118.87114.45132970
1718231700118.450.430.36118.99119.98117.27160434
1718145300118.021.221.04116.8118.92114.44130663
1718058900116.82.261.97113.35117.77112.15244602
1717799700114.54-1.53-1.32116.15116.65114.2975671
1717713300116.071.371.19114.09116.89113.81187687
1717626900114.71.110.98113.69114.805112.65104109
1717540500113.590.120.11112.69114.015111.5588200
1717454100113.47-1.34-1.17114.87115.32112.1962352
1717194900114.813.082.76112.31115.1112.31144746
1717108500111.730.790.71111.28112.5110.01566731
1717022100110.94-0.87-0.78110.76112.32110.4258127
1716935700111.810.20.18112.5112.91111.11185810
1716590100111.612.572.36109.78111.61109.463377
1716503700109.04-1.23-1.12110.22111108.859820
1716417300110.27-0.49-0.44110.74111.8109.6697369
1716330900110.760.250.23109.03111.61109.0358354
1716244500110.51-0.15-0.14111.16111.16109.6960845
1715985300110.660.370.34110.74111.28109.94105373
1715898900110.29-0.58-0.52110.86111.01109.1166815
1715812500110.871.010.92110.85111.89109.51147827
1715726100109.86-0.71-0.64111111.99109.56111987
1715639700110.571.311.20109.7110.88108.43105145
1715380500109.263.162.98105.98109.42105.26111054
1715294100106.1-0.99-0.92107.3107.3104.65153538
1715207700107.092.52.39104.05107.54104.05145433
1715121300104.596.76.8497.8105.5397.53281392
171503490097.89-0.31-0.3298.8298.8297.275119427
171477570098.2-0.21-0.2199.2899.2896.39117674
171468930098.410.010.0198.9199.64596.66156393
171460290098.42.252.3496.0499.7796.04164551
171451650096.151.972.0993.8396.4993.39157243
171443010094.18-0.36-0.3894.5495.6793.4146740
171417090094.542.843.1091.2395.1790.9205950
171408450091.7-3.8-3.9893.494.16591.51158551
171399810095.50.740.7893.8795.8692.4228748
171391170094.761.271.3689.2395.1687.881412526
171382530093.49-3.7-3.8197.5197.7693.27187615

Your Recent History

Delayed Upgrade Clock