Addus HomeCare Corporation (ADUS) Historical Stock Data
128.40 ↓0.65 (-0.50%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADUS is up 0.15% a day on average. There have been 17 days where Addus HomeCare Corporation closed green and 13 days where ADUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 129.15 | 128.40 | ↓$0.75 (-0.58%) | 127.85 | 129.51 | 104.24K |
| 2024-09-11 | 126.59 | 129.05 | ↑$2.46 (1.94%) | 126.06 | 129.09 | 80.12K |
| 2024-09-10 | 126.74 | 127.03 | ↑$0.29 (0.23%) | 125.69 | 127.62 | 81.40K |
| 2024-09-09 | 126.57 | 126.85 | ↑$0.28 (0.22%) | 123.16 | 127.12 | 77.61K |
| 2024-09-06 | 129.53 | 126.37 | ↓$3.16 (-2.44%) | 125.48 | 130.21 | 106.02K |
| 2024-09-05 | 130.71 | 129.58 | ↓$1.13 (-0.86%) | 128.65 | 130.87 | 67.44K |
| 2024-09-04 | 129.11 | 130.58 | ↑$1.47 (1.14%) | 129.10 | 131.12 | 79.63K |
| 2024-09-03 | 132.16 | 130.01 | ↓$2.15 (-1.63%) | 129.53 | 132.41 | 123.65K |
| 2024-08-30 | 131.57 | 133.01 | ↑$1.44 (1.09%) | 131.15 | 133.59 | 123.42K |
| 2024-08-29 | 132.34 | 131.08 | ↓$1.26 (-0.95%) | 131.08 | 133.16 | 144.46K |
| 2024-08-28 | 132.49 | 132.14 | ↓$0.35 (-0.26%) | 131.62 | 133.21 | 142.32K |
| 2024-08-27 | 132.93 | 132.42 | ↓$0.51 (-0.38%) | 131.81 | 133.40 | 94.42K |
| 2024-08-26 | 134.59 | 133.03 | ↓$1.56 (-1.16%) | 132.47 | 134.76 | 129.65K |
| 2024-08-23 | 132.65 | 133.58 | ↑$0.93 (0.70%) | 132.49 | 134.78 | 114.81K |
| 2024-08-21 | 131.25 | 132.45 | ↑$1.20 (0.91%) | 130.00 | 133.25 | 107.17K |
| 2024-08-20 | 132.14 | 130.35 | ↓$1.79 (-1.35%) | 130.00 | 132.55 | 79.77K |
| 2024-08-19 | 131.54 | 132.05 | ↑$0.51 (0.39%) | 131.04 | 132.72 | 124.05K |
| 2024-08-16 | 130.93 | 131.35 | ↑$0.42 (0.32%) | 130.03 | 131.65 | 82.68K |
| 2024-08-15 | 129.60 | 130.55 | ↑$0.95 (0.73%) | 128.70 | 131.60 | 164.75K |
| 2024-08-14 | 129.19 | 128.04 | ↓$1.15 (-0.89%) | 127.46 | 129.99 | 162.90K |
| 2024-08-13 | 126.52 | 128.76 | ↑$2.24 (1.77%) | 126.19 | 128.79 | 136.31K |
| 2024-08-12 | 124.24 | 125.50 | ↑$1.26 (1.01%) | 122.32 | 125.68 | 135.59K |
| 2024-08-09 | 124.67 | 124.63 | ↓$0.04 (-0.03%) | 123.52 | 125.81 | 73.36K |
| 2024-08-08 | 123.46 | 124.47 | ↑$1.01 (0.82%) | 122.56 | 124.73 | 144.46K |
| 2024-08-07 | 125.09 | 122.22 | ↓$2.87 (-2.29%) | 121.00 | 125.22 | 152.28K |
| 2024-08-06 | 118.51 | 124.50 | ↑$5.99 (5.05%) | 118.51 | 126.70 | 324K |
| 2024-08-05 | 117.52 | 117.71 | ↑$0.19 (0.16%) | 114.97 | 118.04 | 177.21K |
| 2024-08-02 | 118.97 | 120.32 | ↑$1.35 (1.13%) | 118.40 | 121.26 | 111.75K |
| 2024-08-01 | 121.78 | 121.95 | ↑$0.17 (0.14%) | 119.88 | 122.96 | 166.56K |
| 2024-07-31 | 121.95 | 121.36 | ↓$0.59 (-0.48%) | 120.60 | 123.67 | 121.05K |
Create an account or log in to view more rows.
$ADUS HERE WE GO
$ADUS LFGGGGGG
$ADUS green is good
$ADUS The squeeze is coming
$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