Addus HomeCare Corporation (ADUS) Historical Stock Data

82.50 ↓2.56 (-3.01%)
As of June 30, 2022, 3:16pm EST.

Historical Data

In the past 30 trading days, ADUS is up 0.41% a day on average. There have been 16 days where Addus HomeCare Corporation closed green and 14 days where ADUS closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2984.9385.06↑$0.13 (0.15%)82.4586.35108.89K
2022-06-2887.1883.12↓$4.06 (-4.66%)82.9687.4688.01K
2022-06-2786.8687.03↑$0.17 (0.20%)85.0487.10140.92K
2022-06-2482.5886.18↑$3.60 (4.36%)82.5386.30107.42K
2022-06-2378.2581.73↑$3.48 (4.45%)77.8381.7365.95K
2022-06-2274.8378.29↑$3.46 (4.62%)74.8378.9381.55K
2022-06-2175.0075.30↑$0.30 (0.40%)73.6676.8385.97K
2022-06-1777.2377.81↑$0.58 (0.75%)77.2379.3567.95K
2022-06-1676.5676.83↑$0.27 (0.35%)75.5577.0156.35K
2022-06-1577.8178.23↑$0.42 (0.54%)77.1379.2254.22K
2022-06-1478.2177.15↓$1.06 (-1.36%)75.2978.2167.51K
2022-06-1379.4378.25↓$1.18 (-1.49%)77.4379.7849.43K
2022-06-1079.6681.41↑$1.75 (2.20%)79.6681.8335.58K
2022-06-0981.1781.02↓$0.15 (-0.18%)80.6282.1235.71K
2022-06-0882.9981.69↓$1.30 (-1.57%)81.4183.5930.99K
2022-06-0782.2183.71↑$1.50 (1.82%)81.9183.7531.51K
2022-06-0683.6083.04↓$0.56 (-0.67%)82.7184.1735.45K
2022-06-0382.7682.56↓$0.20 (-0.24%)81.3883.2351.92K
2022-06-0281.0983.74↑$2.65 (3.27%)81.0484.4956.60K
2022-06-0183.7680.73↓$3.03 (-3.62%)80.2184.2070.35K
2022-05-3183.5483.50↓$0.04 (-0.05%)82.1084.1497.14K
2022-05-2785.4483.83↓$1.61 (-1.88%)83.7387.8272.69K
2022-05-2686.1685.47↓$0.69 (-0.80%)85.2788.0169.25K
2022-05-2584.6185.95↑$1.34 (1.58%)84.0886.4763.02K
2022-05-2482.5785.18↑$2.61 (3.16%)82.5585.5181.20K
2022-05-2385.1083.52↓$1.58 (-1.86%)83.0085.88108.32K
2022-05-2083.8384.54↑$0.71 (0.85%)81.9084.67103.01K
2022-05-1981.0783.09↑$2.02 (2.49%)81.0784.4177.19K
2022-05-1882.1981.74↓$0.45 (-0.55%)81.0282.3876.36K
2022-05-1783.2483.14↓$0.10 (-0.12%)82.1283.8441.57K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ADUS hint hint this is when you buy a few

0 Like Report
im_drank

$ADUS do what the markets tells you to do not the other way around

0 Like Report