ADUS stock price (quote)

$87.70 1.31% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ADUS stock was $87.70. This is 1.31% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 1.97% from a day low at $86.16 to a day high of $87.86.

Quick summary:

  • 30 day high of the ADUS stock price was $92.79 and low was $80.97.
  • 90 day high was $92.91 and low was $73.56.
  • 52 week high for Addus HomeCare Corporation - $92.91 and low - $57.94.
Monday November 11, 2019 Change 1.31% Price $87.70
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2019-11-11 $86.53 $87.86 $86.16 $87.70 117035
2019-11-08 $87.11 $89.22 $86.13 $86.57 150414
2019-11-07 $89.10 $92.79 $86.83 $87.80 147010
2019-11-06 $87.76 $88.71 $84.21 $88.61 127751
2019-11-05 $87.00 $92.40 $84.80 $85.92 288671
2019-11-04 $86.69 $86.69 $83.54 $84.91 181732
2019-11-01 $85.90 $87.47 $84.45 $86.68 177728
2019-10-31 $85.29 $85.29 $83.16 $84.21 111880
2019-10-30 $85.17 $85.70 $83.19 $85.24 196793
2019-10-29 $84.49 $85.96 $83.62 $85.10 99241
2019-10-28 $84.12 $85.64 $83.50 $84.19 104445
2019-10-25 $84.77 $85.25 $83.88 $84.09 78289
2019-10-24 $85.88 $86.13 $84.48 $84.94 137260
2019-10-23 $84.76 $85.94 $84.24 $85.40 152527
2019-10-22 $84.91 $85.86 $84.21 $84.79 147777
2019-10-21 $86.25 $86.49 $84.44 $84.48 90717
2019-10-18 $84.13 $86.22 $83.51 $86.19 101053
2019-10-17 $84.48 $85.22 $83.73 $84.53 134747
2019-10-16 $83.35 $84.51 $81.80 $84.16 106643
2019-10-15 $84.00 $84.79 $83.21 $83.48 144153
2019-10-14 $82.49 $83.53 $80.97 $83.42 94538
2019-10-11 $81.95 $83.80 $81.04 $82.74 193859
2019-10-10 $81.08 $82.11 $79.70 $81.86 112235
2019-10-09 $80.30 $81.38 $79.69 $81.02 96136
2019-10-08 $80.87 $81.16 $78.19 $79.72 128334
2019-10-07 $80.99 $82.30 $80.44 $81.54 232688
2019-10-04 $79.34 $81.68 $79.12 $81.56 180351
2019-10-03 $78.52 $79.46 $77.10 $79.29 141698
2019-10-02 $78.00 $78.74 $77.31 $78.40 190581
2019-10-01 $79.19 $79.96 $78.04 $78.50 110789
2019-09-30 $79.13 $80.16 $78.33 $79.28 165031
2019-09-27 $79.85 $80.33 $77.94 $78.83 143175
2019-09-26 $81.56 $81.87 $77.54 $79.37 130931
2019-09-25 $80.80 $82.29 $79.55 $81.62 137558
2019-09-24 $81.14 $81.91 $79.83 $80.47 163706
2019-09-23 $81.39 $81.39 $79.73 $80.93 192656
2019-09-20 $79.87 $81.56 $79.35 $81.39 227677
2019-09-19 $79.29 $81.35 $79.22 $79.95 166452
2019-09-18 $78.83 $80.50 $77.97 $79.39 307166
2019-09-17 $77.61 $78.96 $77.38 $78.75 136439
2019-09-16 $77.66 $78.33 $76.60 $77.36 160508
2019-09-13 $78.99 $79.41 $75.92 $78.10 286394
2019-09-12 $78.95 $79.59 $77.95 $78.66 227558
2019-09-11 $77.95 $79.30 $76.19 $78.76 193342
2019-09-10 $77.40 $78.31 $73.56 $78.25 375466
2019-09-09 $82.52 $83.21 $77.44 $78.10 254985
2019-09-06 $83.70 $85.16 $82.36 $82.44 189149
2019-09-05 $82.07 $84.03 $79.90 $83.30 1610479
2019-09-04 $84.72 $84.72 $79.58 $79.59 319252
2019-09-03 $87.57 $88.63 $86.42 $87.15 156964
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT