NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$107.09
+2.50 (+2.39%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $107.54 | Wednesday, 8th May 2024 ADUS stock ended at $107.09. This is 2.39% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.35% from a day low at $104.05 to a day high of $107.54. |
| 90 days | $85.94 | $107.54 | |
| 52 weeks | $78.41 | $107.54 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $24.56 | $24.56 | $24.56 | $24.56 | 36 700 |
| Sep 13, 2016 | $24.79 | $24.79 | $24.79 | $24.79 | 53 500 |
| Sep 12, 2016 | $24.84 | $24.84 | $24.84 | $24.84 | 40 400 |
| Sep 09, 2016 | $24.17 | $24.17 | $24.17 | $24.17 | 69 800 |
| Sep 08, 2016 | $25.73 | $25.73 | $25.73 | $25.73 | 101 000 |
| Sep 07, 2016 | $24.97 | $24.97 | $24.97 | $24.97 | 46 900 |
| Sep 06, 2016 | $24.61 | $24.61 | $24.61 | $24.61 | 57 200 |
| Sep 02, 2016 | $24.87 | $24.87 | $24.87 | $24.87 | 84 100 |
| Sep 01, 2016 | $24.20 | $24.20 | $24.20 | $24.20 | 126 800 |
| Aug 31, 2016 | $23.98 | $23.98 | $23.98 | $23.98 | 58 600 |
| Aug 30, 2016 | $24.02 | $24.02 | $24.02 | $24.02 | 159 300 |
| Aug 29, 2016 | $23.14 | $23.14 | $23.14 | $23.14 | 57 300 |
| Aug 26, 2016 | $22.96 | $22.96 | $22.96 | $22.96 | 197 400 |
| Aug 25, 2016 | $23.03 | $23.03 | $23.03 | $23.03 | 140 700 |
| Aug 24, 2016 | $21.28 | $21.28 | $21.28 | $21.28 | 42 400 |
| Aug 23, 2016 | $21.30 | $21.30 | $21.30 | $21.30 | 44 700 |
| Aug 22, 2016 | $21.64 | $21.64 | $21.64 | $21.64 | 27 200 |
| Aug 19, 2016 | $21.38 | $21.38 | $21.38 | $21.38 | 62 900 |
| Aug 18, 2016 | $20.77 | $20.77 | $20.77 | $20.77 | 31 200 |
| Aug 17, 2016 | $20.63 | $20.63 | $20.63 | $20.63 | 32 400 |
| Aug 16, 2016 | $21.52 | $21.52 | $21.52 | $21.52 | 54 700 |
| Aug 15, 2016 | $21.74 | $21.74 | $21.74 | $21.74 | 44 700 |
| Aug 12, 2016 | $21.76 | $21.76 | $21.76 | $21.76 | 54 100 |
| Aug 11, 2016 | $20.71 | $20.71 | $20.71 | $20.71 | 42 100 |
| Aug 10, 2016 | $20.71 | $20.71 | $20.71 | $20.71 | 25 500 |
