NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$110.66
+0.370 (+0.335%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $87.88 | $111.99 | Friday, 17th May 2024 ADUS stock ended at $110.66. This is 0.335% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.22% from a day low at $109.94 to a day high of $111.28. |
90 days | $85.94 | $111.99 | |
52 weeks | $78.41 | $111.99 |
Date | Open | High | Low | Close | Volume |
Apr 22, 2020 | $78.50 | $79.41 | $77.25 | $77.88 | 138 127 |
Apr 21, 2020 | $77.73 | $78.83 | $76.39 | $77.33 | 136 732 |
Apr 20, 2020 | $78.77 | $80.77 | $77.39 | $79.40 | 131 961 |
Apr 17, 2020 | $77.13 | $81.00 | $74.51 | $80.35 | 241 683 |
Apr 16, 2020 | $76.17 | $77.75 | $74.66 | $75.29 | 130 187 |
Apr 15, 2020 | $74.62 | $76.08 | $72.72 | $75.81 | 138 894 |
Apr 14, 2020 | $76.78 | $77.67 | $74.63 | $77.01 | 121 287 |
Apr 13, 2020 | $80.37 | $80.85 | $74.80 | $74.90 | 236 275 |
Apr 09, 2020 | $81.66 | $83.89 | $79.81 | $81.76 | 249 316 |
Apr 08, 2020 | $79.89 | $81.36 | $78.00 | $80.01 | 175 113 |
Apr 07, 2020 | $81.53 | $83.64 | $77.57 | $78.41 | 304 068 |
Apr 06, 2020 | $73.92 | $79.98 | $73.68 | $79.16 | 229 287 |
Apr 03, 2020 | $69.08 | $72.02 | $67.56 | $71.53 | 182 850 |
Apr 02, 2020 | $65.27 | $69.64 | $64.43 | $68.89 | 181 147 |
Apr 01, 2020 | $64.36 | $67.81 | $62.56 | $65.29 | 124 055 |
Mar 31, 2020 | $69.56 | $73.23 | $66.33 | $67.60 | 266 802 |
Mar 30, 2020 | $66.92 | $70.82 | $66.92 | $69.01 | 105 926 |
Mar 27, 2020 | $67.64 | $68.80 | $62.66 | $66.76 | 116 630 |
Mar 26, 2020 | $63.36 | $70.00 | $63.36 | $70.00 | 165 909 |
Mar 25, 2020 | $65.92 | $68.83 | $61.70 | $62.38 | 241 059 |
Mar 24, 2020 | $64.37 | $67.20 | $62.50 | $66.49 | 187 411 |
Mar 23, 2020 | $57.63 | $61.93 | $53.75 | $61.60 | 183 398 |
Mar 20, 2020 | $64.69 | $68.89 | $49.34 | $57.50 | 449 843 |
Mar 19, 2020 | $65.63 | $72.56 | $62.80 | $64.10 | 311 346 |
Mar 18, 2020 | $51.43 | $66.14 | $43.13 | $65.57 | 374 097 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADUS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.