ADUS stock price (quote)

$97.40 -0.61% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADUS stock was $97.40. This is 0.61% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.21% from a day low at $96.94 to a day high of $98.11.

Quick summary:

  • 30 day high of the ADUS stock price was $101.22 and low was $90.60.
  • 90 day high was $101.22 and low was $79.66.
  • 52 week high for Addus HomeCare Corporation - $101.22 and low - $57.94.
Friday January 17, 2020 Change -0.61% Price $97.40
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2020-01-17 $98.11 $98.11 $96.94 $97.40 113423
2020-01-16 $98.19 $98.56 $97.22 $98.00 127540
2020-01-15 $99.58 $100.00 $97.99 $98.22 119109
2020-01-14 $100.16 $101.18 $99.26 $99.59 68304
2020-01-13 $100.00 $101.22 $99.43 $100.52 82480
2020-01-10 $99.75 $99.90 $98.27 $99.85 86754
2020-01-09 $97.79 $99.08 $97.72 $99.02 95054
2020-01-08 $95.64 $97.35 $95.64 $97.26 84458
2020-01-07 $96.02 $96.94 $95.59 $96.02 69715
2020-01-06 $95.01 $97.23 $93.76 $96.44 123444
2020-01-03 $94.05 $95.84 $94.05 $95.59 129191
2020-01-02 $97.44 $97.45 $94.20 $95.07 171834
2019-12-31 $95.99 $97.67 $95.85 $97.22 185941
2019-12-30 $95.55 $96.30 $94.51 $96.30 81744
2019-12-27 $95.12 $96.24 $94.50 $95.61 85326
2019-12-26 $94.17 $95.37 $94.17 $95.08 72595
2019-12-24 $92.34 $94.62 $91.69 $94.53 108640
2019-12-23 $91.55 $92.65 $90.60 $92.18 169912
2019-12-20 $92.66 $92.66 $90.91 $91.29 422615
2019-12-19 $92.39 $92.92 $91.19 $92.22 123048
2019-12-18 $91.90 $92.85 $91.66 $92.10 140763
2019-12-17 $92.16 $93.31 $91.61 $91.89 88957
2019-12-16 $92.13 $93.65 $91.52 $92.32 115713
2019-12-13 $92.54 $93.82 $90.88 $91.52 135243
2019-12-12 $92.53 $93.13 $91.72 $92.48 101664
2019-12-11 $93.42 $93.90 $92.08 $92.79 80886
2019-12-10 $94.16 $94.30 $92.78 $93.42 101436
2019-12-09 $95.15 $95.85 $93.49 $93.77 130896
2019-12-06 $94.34 $95.76 $94.06 $95.41 143865
2019-12-05 $93.95 $94.59 $93.31 $93.80 188110
2019-12-04 $93.27 $94.44 $92.94 $94.14 178603
2019-12-03 $90.80 $93.41 $90.26 $92.89 200868
2019-12-02 $93.46 $93.46 $91.41 $91.75 117402
2019-11-29 $94.28 $95.11 $93.03 $93.21 65463
2019-11-27 $93.99 $95.35 $93.51 $94.73 144829
2019-11-26 $94.08 $94.90 $93.10 $93.88 206499
2019-11-25 $90.13 $93.35 $90.13 $93.30 250776
2019-11-22 $88.91 $90.55 $88.63 $90.03 164506
2019-11-21 $88.57 $89.59 $87.91 $88.63 182108
2019-11-20 $86.79 $88.71 $86.79 $88.34 124598
2019-11-19 $86.49 $88.18 $86.15 $87.41 122773
2019-11-18 $86.10 $87.98 $84.20 $86.16 206697
2019-11-15 $84.67 $85.16 $82.69 $84.37 161872
2019-11-14 $83.78 $85.32 $83.51 $84.26 131143
2019-11-13 $83.84 $84.80 $79.66 $83.72 424458
2019-11-12 $87.75 $89.00 $86.81 $86.87 196941
2019-11-11 $86.53 $87.86 $86.16 $87.70 138601
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT