Addus HomeCare Corporation (ADUS) Historical Stock Data
94.54 ↑2.84 (3.10%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ADUS is up 0.16% a day on average. There have been 13 days where Addus HomeCare Corporation closed green and 17 days where ADUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 91.23 | 94.54 | ↑$3.31 (3.63%) | 90.90 | 95.17 | 205.95K |
| 2024-04-25 | 94.32 | 91.70 | ↓$2.62 (-2.78%) | 91.51 | 94.32 | 159.02K |
| 2024-04-24 | 93.87 | 95.50 | ↑$1.63 (1.74%) | 92.40 | 95.86 | 228.75K |
| 2024-04-23 | 89.23 | 94.76 | ↑$5.53 (6.20%) | 87.88 | 95.16 | 412.53K |
| 2024-04-22 | 97.51 | 93.49 | ↓$4.02 (-4.12%) | 93.27 | 97.76 | 187.62K |
| 2024-04-19 | 96.66 | 97.19 | ↑$0.53 (0.55%) | 95.87 | 98.12 | 93.88K |
| 2024-04-18 | 96.45 | 97.16 | ↑$0.71 (0.74%) | 95.80 | 97.65 | 116.38K |
| 2024-04-17 | 97.26 | 96.62 | ↓$0.64 (-0.66%) | 96.25 | 99.52 | 108.62K |
| 2024-04-16 | 97.50 | 96.99 | ↓$0.51 (-0.52%) | 96.59 | 99.12 | 172.47K |
| 2024-04-15 | 97.97 | 96.73 | ↓$1.24 (-1.27%) | 96.64 | 98.00 | 114.78K |
| 2024-04-12 | 98.57 | 97.85 | ↓$0.72 (-0.73%) | 97.56 | 99.56 | 64.83K |
| 2024-04-11 | 97.19 | 99.28 | ↑$2.09 (2.15%) | 97.18 | 99.55 | 146.25K |
| 2024-04-10 | 96.72 | 97.02 | ↑$0.30 (0.31%) | 95.87 | 98.13 | 161.99K |
| 2024-04-09 | 101.55 | 98.67 | ↓$2.88 (-2.84%) | 97.50 | 102.08 | 160.94K |
| 2024-04-08 | 103.20 | 101.19 | ↓$2.01 (-1.95%) | 101.05 | 103.20 | 74.98K |
| 2024-04-05 | 101.79 | 102.11 | ↑$0.32 (0.31%) | 101.79 | 104.18 | 80.78K |
| 2024-04-04 | 103.20 | 102.16 | ↓$1.04 (-1.01%) | 102.05 | 103.73 | 97.31K |
| 2024-04-03 | 100.94 | 102.59 | ↑$1.65 (1.63%) | 100.94 | 103.21 | 79.19K |
| 2024-04-02 | 102.12 | 101.66 | ↓$0.46 (-0.45%) | 100.39 | 102.28 | 110.70K |
| 2024-04-01 | 103.93 | 103.18 | ↓$0.75 (-0.72%) | 102.25 | 104.39 | 99.38K |
| 2024-03-28 | 103.62 | 103.34 | ↓$0.28 (-0.27%) | 102.98 | 104.43 | 75.97K |
| 2024-03-27 | 102.81 | 103.74 | ↑$0.93 (0.90%) | 102.81 | 104.22 | 79.44K |
| 2024-03-26 | 103.61 | 102.56 | ↓$1.05 (-1.01%) | 101.66 | 103.73 | 121.62K |
| 2024-03-25 | 103.51 | 102.71 | ↓$0.80 (-0.77%) | 102.10 | 104.29 | 71.84K |
| 2024-03-22 | 101.77 | 103.50 | ↑$1.73 (1.70%) | 101.04 | 103.91 | 135.66K |
| 2024-03-21 | 101.96 | 101.30 | ↓$0.66 (-0.65%) | 100.34 | 102.36 | 114.67K |
| 2024-03-20 | 100.43 | 101.24 | ↑$0.81 (0.81%) | 99.95 | 101.56 | 71.73K |
| 2024-03-19 | 100.70 | 100.54 | ↓$0.16 (-0.16%) | 100.35 | 102.57 | 109.70K |
| 2024-03-18 | 96.78 | 101.20 | ↑$4.42 (4.57%) | 95.40 | 101.64 | 155.31K |
| 2024-03-15 | 97.15 | 96.76 | ↓$0.39 (-0.40%) | 96.01 | 98.32 | 209.16K |
Create an account or log in to view more rows.
$ADUS do what the markets tells you to do not the other way around
$ADUS Up! Up! Up! Up! Up! Up! Up!
$ADUS recovery hasn’t even started yet.. imo
$ADUS BUY BUY BUY BUY
$ADUS never selling
$ADUS buy SHARES
$ADUS great sale!!!! Buy buy buy
$ADUS looks good
$ADUS to the moon
$ADUS I blocked some bears and I liked it!