Register for streaming realtime charts, analysis tools, and prices.
ADUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 133.05 | 0.53 | 0.40% | 134.05 | 135.87 | 132.34 | 135,057 |
| Sep 18 2024 | 132.52 | 0.05 | 0.04% | 132.47 | 136.12 | 131.255 | 119,462 |
| Sep 17 2024 | 132.47 | 0.47 | 0.36% | 132.58 | 133.67 | 132.15 | 124,176 |
| Sep 16 2024 | 132.00 | 1.87 | 1.44% | 130.25 | 132.06 | 130.23 | 147,924 |
| Sep 13 2024 | 130.13 | 1.73 | 1.35% | 130.19 | 131.29 | 129.765 | 63,765 |
| Sep 12 2024 | 128.40 | -0.65 | -0.50% | 128.58 | 129.51 | 127.85 | 99,999 |
| Sep 11 2024 | 129.05 | 2.02 | 1.59% | 126.59 | 129.09 | 126.06 | 80,122 |
| Sep 10 2024 | 127.03 | 0.18 | 0.14% | 126.74 | 127.62 | 125.69 | 81,353 |
| Sep 09 2024 | 126.85 | 0.48 | 0.38% | 126.57 | 127.12 | 123.16 | 77,610 |
| Sep 06 2024 | 126.37 | -3.21 | -2.48% | 129.955 | 130.21 | 125.48 | 105,321 |
| Sep 05 2024 | 129.58 | -1.00 | -0.77% | 130.78 | 130.78 | 128.645 | 65,754 |
| Sep 04 2024 | 130.58 | 0.57 | 0.44% | 129.11 | 131.12 | 129.10 | 79,630 |
| Sep 03 2024 | 130.01 | -3.00 | -2.26% | 132.41 | 132.41 | 129.53 | 121,449 |
| Aug 30 2024 | 133.01 | 1.93 | 1.47% | 131.57 | 133.59 | 131.15 | 123,415 |
| Aug 29 2024 | 131.08 | -1.06 | -0.80% | 132.34 | 133.16 | 131.08 | 144,460 |
| Aug 28 2024 | 132.14 | -0.28 | -0.21% | 132.49 | 133.205 | 131.62 | 142,319 |
| Aug 27 2024 | 132.42 | -0.61 | -0.46% | 132.93 | 133.40 | 131.81 | 94,423 |
| Aug 26 2024 | 133.03 | -0.55 | -0.41% | 134.59 | 134.76 | 132.47 | 129,654 |
| Aug 23 2024 | 133.58 | 1.19 | 0.90% | 132.65 | 134.78 | 132.49 | 114,705 |
| Aug 22 2024 | 132.39 | -0.06 | -0.05% | 132.75 | 133.04 | 131.77 | 79,727 |
| Aug 21 2024 | 132.45 | 2.10 | 1.61% | 131.25 | 133.25 | 129.995 | 107,168 |
| Aug 20 2024 | 130.35 | -1.70 | -1.29% | 132.14 | 132.66 | 130.00 | 79,771 |
| Aug 19 2024 | 132.05 | 0.70 | 0.53% | 131.54 | 132.715 | 131.04 | 124,047 |
| Aug 16 2024 | 131.35 | 0.80 | 0.61% | 131.12 | 131.6527 | 130.03 | 78,030 |
| Aug 15 2024 | 130.55 | 2.51 | 1.96% | 129.60 | 131.60 | 128.70 | 164,750 |
| Aug 14 2024 | 128.04 | -0.72 | -0.56% | 129.19 | 129.985 | 127.46 | 162,902 |
| Aug 13 2024 | 128.76 | 3.26 | 2.60% | 127.38 | 128.76 | 126.19 | 133,570 |
| Aug 12 2024 | 125.50 | 0.87 | 0.70% | 124.24 | 125.68 | 122.32 | 135,592 |
| Aug 09 2024 | 124.63 | 0.16 | 0.13% | 124.67 | 125.81 | 123.52 | 73,363 |
| Aug 08 2024 | 124.47 | 2.25 | 1.84% | 123.46 | 124.73 | 122.56 | 144,455 |
| Aug 07 2024 | 122.22 | -2.28 | -1.83% | 125.09 | 125.22 | 121.00 | 152,278 |
| Aug 06 2024 | 124.50 | 6.79 | 5.77% | 118.51 | 126.70 | 118.51 | 324,001 |
| Aug 05 2024 | 117.71 | -2.61 | -2.17% | 116.35 | 118.04 | 114.97 | 174,898 |
| Aug 02 2024 | 120.32 | -1.63 | -1.34% | 118.86 | 121.26 | 118.40 | 109,902 |
| Aug 01 2024 | 121.95 | 0.59 | 0.49% | 121.78 | 122.955 | 119.88 | 166,556 |
| Jul 31 2024 | 121.36 | -0.11 | -0.09% | 121.95 | 123.67 | 120.60 | 121,054 |
| Jul 30 2024 | 121.47 | -1.20 | -0.98% | 123.10 | 124.09 | 121.25 | 178,541 |
| Jul 29 2024 | 122.67 | -0.85 | -0.69% | 123.95 | 125.24 | 122.39 | 104,370 |
| Jul 26 2024 | 123.52 | 2.40 | 1.98% | 122.83 | 124.02 | 121.71 | 244,594 |
| Jul 25 2024 | 121.12 | -2.55 | -2.06% | 124.48 | 124.48 | 120.81 | 254,145 |
| Jul 24 2024 | 123.67 | 2.50 | 2.06% | 122.03 | 123.98 | 121.48 | 151,117 |
| Jul 23 2024 | 121.17 | 0.34 | 0.28% | 121.40 | 123.0657 | 120.53 | 158,334 |
| Jul 22 2024 | 120.83 | 2.01 | 1.69% | 119.40 | 121.097 | 118.62 | 193,166 |
| Jul 19 2024 | 118.82 | -0.40 | -0.34% | 119.78 | 120.77 | 118.56 | 85,928 |
| Jul 18 2024 | 119.22 | -2.83 | -2.32% | 121.59 | 123.67 | 118.86 | 109,314 |
| Jul 17 2024 | 122.05 | -0.78 | -0.64% | 123.33 | 124.295 | 121.89 | 164,511 |
| Jul 16 2024 | 122.83 | 2.43 | 2.02% | 121.47 | 123.85 | 121.47 | 122,229 |
| Jul 15 2024 | 120.40 | -0.50 | -0.41% | 121.21 | 123.15 | 120.03 | 126,202 |
| Jul 12 2024 | 120.90 | 1.12 | 0.94% | 120.60 | 121.42 | 120.27 | 99,927 |
| Jul 11 2024 | 119.78 | 1.00 | 0.84% | 119.72 | 121.06 | 118.891 | 133,418 |
| Jul 10 2024 | 118.78 | 1.83 | 1.56% | 117.50 | 118.83 | 117.12 | 162,936 |
| Jul 09 2024 | 116.95 | -1.89 | -1.59% | 118.75 | 119.36 | 116.58 | 113,302 |
| Jul 08 2024 | 118.84 | 1.11 | 0.94% | 118.01 | 119.72 | 117.22 | 213,274 |
| Jul 05 2024 | 117.73 | 0.35 | 0.30% | 117.00 | 117.87 | 116.20 | 130,201 |
| Jul 03 2024 | 117.38 | 0.73 | 0.63% | 116.46 | 117.99 | 116.2177 | 104,242 |
| Jul 02 2024 | 116.65 | 0.49 | 0.42% | 115.94 | 117.67 | 115.94 | 158,129 |
| Jul 01 2024 | 116.16 | 0.05 | 0.04% | 116.69 | 117.97 | 115.63 | 235,659 |
| Jun 28 2024 | 116.11 | 1.90 | 1.66% | 115.24 | 117.525 | 114.29 | 883,979 |
| Jun 27 2024 | 114.21 | -5.31 | -4.44% | 112.49 | 115.08 | 110.48 | 882,445 |
| Jun 26 2024 | 119.52 | -0.88 | -0.73% | 120.06 | 120.45 | 119.001 | 75,093 |
| Jun 25 2024 | 120.40 | 1.01 | 0.85% | 119.28 | 120.53 | 118.57 | 58,394 |
| Jun 24 2024 | 119.39 | 0.94 | 0.79% | 118.62 | 120.31 | 118.37 | 66,751 |
