Range Low Price High Price Comment
30 days $85.94 $104.61 Wednesday, 27th Mar 2024 ADUS stock ended at $103.74. This is 1.15% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.37% from a day low at $102.81 to a day high of $104.22.
90 days $85.94 $104.61
52 weeks $77.30 $114.97

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2020-11-06 $106.72 $109.46 $104.65 $107.59 100 394
2020-11-05 $109.00 $109.97 $103.45 $105.83 106 001
2020-11-04 $109.27 $111.02 $107.72 $108.89 129 566
2020-11-03 $105.65 $117.77 $101.00 $109.16 326 594
2020-11-02 $98.57 $102.03 $97.72 $101.07 95 041
2020-10-30 $98.41 $99.26 $96.23 $97.57 69 922
2020-10-29 $98.96 $99.88 $97.57 $98.71 55 355
2020-10-28 $100.70 $100.70 $99.03 $99.22 43 501
2020-10-27 $101.11 $103.75 $98.85 $102.34 57 452
2020-10-26 $100.04 $101.57 $99.27 $100.98 88 600
2020-10-23 $103.53 $104.66 $99.97 $101.16 62 382
2020-10-22 $101.19 $104.08 $100.07 $103.93 106 406
2020-10-21 $100.95 $101.58 $100.09 $100.91 66 564
2020-10-20 $101.41 $102.12 $100.57 $100.88 77 428
2020-10-19 $102.79 $103.49 $100.23 $100.52 60 023
2020-10-16 $102.13 $103.78 $101.76 $102.53 47 501
2020-10-15 $101.25 $103.24 $99.74 $102.69 67 798
2020-10-14 $101.27 $104.02 $101.00 $102.03 125 259
2020-10-13 $97.97 $101.00 $97.62 $100.76 95 200
2020-10-12 $97.42 $98.54 $97.13 $98.37 89 091
2020-10-09 $97.04 $98.25 $95.63 $96.55 194 200
2020-10-08 $97.46 $98.65 $96.03 $96.22 85 088
2020-10-07 $97.57 $97.79 $96.34 $96.46 127 683
2020-10-06 $98.08 $98.53 $96.34 $96.67 79 337
2020-10-05 $95.98 $98.04 $95.58 $97.42 58 765
Click to get the best stock tips daily for free!

About Addus HomeCare Corporation

Addus HomeCare Addus HomeCare Corporation, together with its subsidiaries, provides personal care services to elderly, chronically ill, disabled persons, and individuals who are at risk of hospitalization or institutionalization in the United States. It operates through three segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living. This segment offers services that include assi... ADUS Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT