Stronger Sell Today ADUS ranks #5030 as SELL CANDIDATE. Weaker Sell
Today ADUS ranks #5030 as SELL CANDIDATE.

ADUS stock Addus HomeCare Corporation

ADUS stock
Addus HomeCare Corporation

ADUS stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the ADUS stock was $61.57. This is 3.18% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 4.08% from a day low at $61.01 to a day high of $63.50.

30 day high of the ADUS stock price was $70.08 and low was $59.48.
90 day high was $77.82 and low was $59.48.
52 week high for the Addus HomeCare Corporation - $77.82 and low - $33.25.

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2019-01-22 $63.00 $63.50 $61.01 $61.57 127045
2019-01-18 $65.03 $65.70 $62.95 $63.59 167876
2019-01-17 $64.13 $65.04 $62.83 $64.96 205018
2019-01-16 $63.67 $64.92 $63.23 $64.33 178755
2019-01-15 $59.85 $64.13 $59.48 $63.50 289040
2019-01-14 $62.08 $62.45 $59.78 $59.84 210244
2019-01-11 $62.00 $63.71 $60.48 $62.51 139891
2019-01-10 $65.94 $66.11 $62.13 $62.24 132352
2019-01-09 $65.94 $68.26 $65.94 $66.20 120843
2019-01-08 $68.06 $69.02 $65.27 $65.93 190030
2019-01-07 $66.40 $68.91 $66.40 $67.34 100316
2019-01-04 $64.36 $70.08 $63.30 $66.12 176253
2019-01-03 $64.53 $66.35 $63.30 $63.82 122068
2019-01-02 $66.91 $67.06 $64.03 $65.17 182174
2018-12-31 $67.94 $68.89 $66.74 $67.88 183434
2018-12-28 $66.82 $68.37 $65.53 $67.27 100526
2018-12-27 $64.75 $66.79 $63.66 $66.64 149253
2018-12-26 $64.14 $65.74 $64.00 $65.69 190268
2018-12-24 $63.38 $64.98 $62.95 $63.74 68918
2018-12-21 $64.83 $65.61 $63.00 $63.71 253398
2018-12-20 $66.16 $66.16 $63.56 $64.66 119400
2018-12-19 $67.04 $68.15 $65.17 $66.25 140755
2018-12-18 $68.83 $72.30 $66.17 $66.98 175387
2018-12-17 $71.85 $71.85 $67.74 $68.37 242273
2018-12-14 $74.54 $75.12 $72.33 $72.94 192924
2018-12-13 $75.66 $75.89 $73.39 $75.07 180752
2018-12-12 $75.22 $77.34 $75.22 $75.69 219244
2018-12-11 $75.17 $76.75 $73.82 $74.52 191162
2018-12-10 $74.32 $75.62 $72.94 $74.38 127956
2018-12-07 $76.25 $76.51 $73.49 $74.40 153456
2018-12-06 $74.88 $76.78 $73.89 $76.13 211504
2018-12-04 $76.23 $77.65 $75.21 $76.34 236121
2018-12-03 $74.69 $76.51 $73.63 $76.43 239945
2018-11-30 $75.31 $76.14 $73.45 $74.22 2176016
2018-11-29 $73.42 $76.26 $72.77 $75.58 399175
2018-11-28 $72.16 $74.02 $71.52 $73.99 679753
2018-11-27 $75.39 $77.82 $71.36 $71.75 1307225
2018-11-26 $68.98 $70.25 $67.87 $68.44 83578
2018-11-23 $69.23 $69.53 $67.78 $68.30 72427
2018-11-21 $69.30 $70.39 $67.49 $69.47 52175
2018-11-20 $68.15 $69.48 $67.22 $69.00 119903
2018-11-19 $71.91 $73.08 $69.02 $69.49 108189
2018-11-16 $69.74 $72.79 $68.64 $72.28 121001
2018-11-15 $67.81 $70.91 $66.93 $70.30 124158
2018-11-14 $70.26 $70.57 $68.26 $68.28 136454
2018-11-13 $72.61 $73.84 $69.62 $70.02 127001
2018-11-12 $72.17 $73.83 $71.03 $72.50 116670
2018-11-09 $74.85 $74.85 $71.86 $72.49 100454
2018-11-08 $75.00 $76.89 $74.53 $74.99 131059
2018-11-07 $71.31 $74.97 $70.99 $74.89 150521

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank