GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Addus HomeCare Corporation Stock Price (Quote) NASDAQ:ADUS

$84.16 ( -0.26% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $83.16 $96.84 Thursday, 17th Jun 2021 ADUS stock ended at $84.16. This is 0.26% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 4.09% from a day low at $83.16 to a day high of $86.56.
90 days $83.16 $112.39
52 weeks $83.16 $129.01

Historical Addus HomeCare Corporation prices

Date Open High Low Close Volume
2021-06-17 $84.46 $86.56 $83.16 $84.16 171 102
2021-06-16 $87.90 $89.46 $84.18 $84.38 235 581
2021-06-15 $90.82 $91.16 $87.89 $87.90 101 725
2021-06-14 $90.97 $91.49 $89.03 $90.87 126 638
2021-06-11 $92.13 $93.34 $90.12 $90.97 76 996
2021-06-10 $92.71 $93.28 $91.31 $92.21 97 964
2021-06-09 $95.10 $95.50 $91.94 $92.18 135 597
2021-06-08 $95.47 $95.47 $94.34 $94.60 85 381
2021-06-07 $94.99 $95.94 $94.32 $94.80 131 483
2021-06-04 $94.90 $95.61 $94.15 $94.91 35 857
2021-06-03 $94.67 $95.51 $92.73 $94.43 74 291
2021-06-02 $95.77 $95.77 $94.45 $95.27 59 239
2021-06-01 $95.93 $96.44 $94.31 $95.44 93 020
2021-05-28 $96.43 $96.57 $95.20 $96.17 81 220
2021-05-27 $96.35 $96.74 $95.08 $96.00 93 737
2021-05-26 $94.82 $96.84 $94.32 $95.87 68 694
2021-05-25 $94.68 $95.97 $94.32 $95.02 120 976
2021-05-24 $94.77 $95.81 $94.53 $94.62 63 683
2021-05-21 $96.09 $96.42 $94.45 $94.48 56 397
2021-05-20 $95.40 $95.92 $94.39 $95.72 44 303
2021-05-19 $94.00 $95.33 $92.58 $95.14 53 777
2021-05-18 $94.78 $96.30 $94.78 $95.00 86 924
2021-05-17 $95.51 $97.68 $93.86 $94.39 96 649
2021-05-14 $92.87 $96.69 $92.25 $95.87 57 105
2021-05-13 $96.66 $97.42 $91.03 $91.96 116 482
2021-05-12 $96.24 $97.51 $95.47 $96.33 64 372
2021-05-11 $94.24 $98.28 $94.24 $97.18 58 703
2021-05-10 $97.36 $98.66 $95.81 $96.30 63 206
2021-05-07 $94.62 $98.99 $94.53 $97.27 75 759
2021-05-06 $93.08 $95.42 $91.14 $94.22 255 502
2021-05-05 $98.49 $99.05 $91.30 $92.87 258 981
2021-05-04 $104.30 $104.30 $94.35 $98.83 382 011
2021-05-03 $106.25 $107.49 $103.59 $105.07 121 293
2021-04-30 $107.43 $110.32 $105.25 $105.80 67 691
2021-04-29 $110.53 $110.53 $107.16 $108.59 85 089
2021-04-28 $107.59 $110.60 $107.59 $110.13 61 332
2021-04-27 $106.99 $108.28 $106.36 $107.26 48 847
2021-04-26 $109.40 $110.36 $107.16 $107.37 38 883
2021-04-23 $109.45 $111.59 $108.71 $110.22 74 541
2021-04-22 $108.07 $109.80 $107.33 $109.11 81 281
2021-04-21 $105.61 $108.25 $105.61 $108.25 50 930
2021-04-20 $106.78 $108.18 $105.86 $105.90 49 372
2021-04-19 $109.00 $109.24 $106.66 $107.26 93 956
2021-04-16 $109.19 $109.76 $107.86 $108.35 39 788
2021-04-15 $105.53 $108.56 $105.50 $108.46 45 914
2021-04-14 $106.19 $107.76 $104.55 $104.94 32 386
2021-04-13 $105.20 $106.85 $104.78 $106.47 57 420
2021-04-12 $107.08 $107.68 $105.53 $106.00 36 067
2021-04-09 $105.00 $107.49 $104.74 $106.84 44 295
2021-04-08 $103.84 $105.34 $102.55 $105.34 69 885

About Addus HomeCare Corporation

Addus HomeCare Corporation provides home and community based personal services to older adults and younger disabled persons in the United States. The company’s personal care services provide adult day care and assistance with activities of daily living. Its home and community based services include assistance with bathing, grooming, dressing, personal hygiene and medication reminders, and other activities of daily living. The company’s adult da... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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