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.

DateOpenCloseChangeLowHighVolume
2024-03-27102.81103.74↑$0.93 (0.90%)102.81104.2279.44K
2024-03-26103.61102.56↓$1.05 (-1.01%)101.66103.73121.62K
2024-03-25103.51102.71↓$0.80 (-0.77%)102.10104.2971.84K
2024-03-22101.77103.50↑$1.73 (1.70%)101.04103.91135.66K
2024-03-21101.96101.30↓$0.66 (-0.65%)100.34102.36114.67K
2024-03-20100.43101.24↑$0.81 (0.81%)99.95101.5671.73K
2024-03-19100.70100.54↓$0.16 (-0.16%)100.35102.57109.70K
2024-03-1896.78101.20↑$4.42 (4.57%)95.40101.64155.31K
2024-03-1597.1596.76↓$0.39 (-0.40%)96.0198.32209.16K
2024-03-1498.6198.05↓$0.56 (-0.57%)96.8799.59138.14K
2024-03-1398.5199.10↑$0.59 (0.60%)98.4799.5390.17K
2024-03-1298.5898.58↑$0.00 (0.00%)97.4499.4275.57K
2024-03-11101.5698.76↓$2.80 (-2.76%)98.58101.8895.75K
2024-03-08101.20102.25↑$1.05 (1.04%)100.74104.61166.10K
2024-03-0799.35100.60↑$1.25 (1.26%)99.35101.14164.37K
2024-03-0697.3999.25↑$1.86 (1.91%)97.0499.89157.95K
2024-03-0595.4297.69↑$2.27 (2.38%)95.4298.00132.10K
2024-03-0493.8695.75↑$1.89 (2.01%)92.5796.35123.61K
2024-03-0192.6193.86↑$1.25 (1.35%)92.0294.13101.11K
2024-02-2993.2092.28↓$0.92 (-0.99%)91.0393.20118.92K
2024-02-2892.2891.85↓$0.43 (-0.47%)90.6293.12171.48K
2024-02-2791.4192.10↑$0.69 (0.75%)90.0096.72375.46K
2024-02-2685.9487.33↑$1.39 (1.62%)85.9489.19386.78K
2024-02-2389.8389.10↓$0.73 (-0.81%)88.8990.3297.20K
2024-02-2290.9290.00↓$0.92 (-1.01%)89.2791.70120.24K
2024-02-2191.1291.44↑$0.32 (0.35%)89.8891.4470.73K
2024-02-2093.2291.62↓$1.60 (-1.72%)91.3393.9884.81K
2024-02-1693.9694.30↑$0.34 (0.36%)93.4896.83101.62K
2024-02-1592.3893.84↑$1.46 (1.58%)92.3194.5673.84K
2024-02-1491.4192.28↑$0.87 (0.95%)90.6992.2853.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

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

0 Like Report
Modok

$ADUS recovery hasn’t even started yet.. imo

0 Like Report