Addus HomeCare Corporation (ADUS) Historical Stock Data
103.74 ↑0.00 (0.00%)
As of March 28, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, ADUS is up 0.43% a day on average. There have been 18 days where Addus HomeCare Corporation closed green and 12 days where ADUS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 98.61 | 98.05 | ↓$0.56 (-0.57%) | 96.87 | 99.59 | 138.14K |
2024-03-13 | 98.51 | 99.10 | ↑$0.59 (0.60%) | 98.47 | 99.53 | 90.17K |
2024-03-12 | 98.58 | 98.58 | ↑$0.00 (0.00%) | 97.44 | 99.42 | 75.57K |
2024-03-11 | 101.56 | 98.76 | ↓$2.80 (-2.76%) | 98.58 | 101.88 | 95.75K |
2024-03-08 | 101.20 | 102.25 | ↑$1.05 (1.04%) | 100.74 | 104.61 | 166.10K |
2024-03-07 | 99.35 | 100.60 | ↑$1.25 (1.26%) | 99.35 | 101.14 | 164.37K |
2024-03-06 | 97.39 | 99.25 | ↑$1.86 (1.91%) | 97.04 | 99.89 | 157.95K |
2024-03-05 | 95.42 | 97.69 | ↑$2.27 (2.38%) | 95.42 | 98.00 | 132.10K |
2024-03-04 | 93.86 | 95.75 | ↑$1.89 (2.01%) | 92.57 | 96.35 | 123.61K |
2024-03-01 | 92.61 | 93.86 | ↑$1.25 (1.35%) | 92.02 | 94.13 | 101.11K |
2024-02-29 | 93.20 | 92.28 | ↓$0.92 (-0.99%) | 91.03 | 93.20 | 118.92K |
2024-02-28 | 92.28 | 91.85 | ↓$0.43 (-0.47%) | 90.62 | 93.12 | 171.48K |
2024-02-27 | 91.41 | 92.10 | ↑$0.69 (0.75%) | 90.00 | 96.72 | 375.46K |
2024-02-26 | 85.94 | 87.33 | ↑$1.39 (1.62%) | 85.94 | 89.19 | 386.78K |
2024-02-23 | 89.83 | 89.10 | ↓$0.73 (-0.81%) | 88.89 | 90.32 | 97.20K |
2024-02-22 | 90.92 | 90.00 | ↓$0.92 (-1.01%) | 89.27 | 91.70 | 120.24K |
2024-02-21 | 91.12 | 91.44 | ↑$0.32 (0.35%) | 89.88 | 91.44 | 70.73K |
2024-02-20 | 93.22 | 91.62 | ↓$1.60 (-1.72%) | 91.33 | 93.98 | 84.81K |
2024-02-16 | 93.96 | 94.30 | ↑$0.34 (0.36%) | 93.48 | 96.83 | 101.62K |
2024-02-15 | 92.38 | 93.84 | ↑$1.46 (1.58%) | 92.31 | 94.56 | 73.84K |
2024-02-14 | 91.41 | 92.28 | ↑$0.87 (0.95%) | 90.69 | 92.28 | 53.58K |
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!