NASDAQ:ADUS
Addus HomeCare Corporation Stock Price (Quote)
$94.18
-0.360 (-0.381%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.88 | $104.39 | Monday, 29th Apr 2024 ADUS stock ended at $94.18. This is 0.381% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.78% from a day low at $93.42 to a day high of $95.08. |
| 90 days | $85.94 | $104.61 | |
| 52 weeks | $77.30 | $104.61 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $21.83 | $21.83 | $21.83 | $21.83 | 68 100 |
| Jan 29, 2016 | $21.21 | $21.21 | $21.21 | $21.21 | 82 200 |
| Jan 28, 2016 | $20.52 | $20.52 | $20.52 | $20.52 | 71 400 |
| Jan 27, 2016 | $20.52 | $20.52 | $20.52 | $20.52 | 60 400 |
| Jan 26, 2016 | $21.13 | $21.13 | $21.13 | $21.13 | 80 200 |
| Jan 25, 2016 | $20.43 | $20.43 | $20.43 | $20.43 | 64 900 |
| Jan 22, 2016 | $20.03 | $20.03 | $20.03 | $20.03 | 56 200 |
| Jan 21, 2016 | $19.71 | $19.71 | $19.71 | $19.71 | 52 400 |
| Jan 20, 2016 | $19.56 | $19.56 | $19.56 | $19.56 | 74 800 |
| Jan 19, 2016 | $19.07 | $19.07 | $19.07 | $19.07 | 164 800 |
| Jan 15, 2016 | $20.54 | $20.54 | $20.54 | $20.54 | 117 600 |
| Jan 14, 2016 | $21.36 | $21.36 | $21.36 | $21.36 | 166 900 |
| Jan 13, 2016 | $21.44 | $21.44 | $21.44 | $21.44 | 145 700 |
| Jan 12, 2016 | $22.47 | $22.47 | $22.47 | $22.47 | 183 900 |
| Jan 11, 2016 | $22.38 | $22.38 | $22.38 | $22.38 | 151 800 |
| Jan 08, 2016 | $22.27 | $22.27 | $22.27 | $22.27 | 129 600 |
| Jan 07, 2016 | $22.54 | $22.54 | $22.54 | $22.54 | 103 300 |
| Jan 06, 2016 | $24.16 | $24.16 | $24.16 | $24.16 | 118 900 |
| Jan 05, 2016 | $23.48 | $23.48 | $23.48 | $23.48 | 92 700 |
