Advertisement
U.S. markets closed

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
103.34-0.40 (-0.39%)
At close: 04:00PM EDT
103.34 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024103.62104.43102.98103.34103.3476,000
Mar 27, 2024102.81104.22102.81103.74103.7479,400
Mar 26, 2024103.61103.73101.66102.56102.56121,600
Mar 25, 2024103.51104.29102.10102.71102.7171,800
Mar 22, 2024101.77103.91101.04103.50103.50135,700
Mar 21, 2024101.96102.36100.34101.30101.30114,700
Mar 20, 2024100.43101.5699.95101.24101.2471,700
Mar 19, 2024100.70102.57100.35100.54100.54109,700
Mar 18, 202496.78101.6495.40101.20101.20155,300
Mar 15, 202497.1598.3296.0196.7696.76209,200
Mar 14, 202498.6199.5996.8798.0598.05138,100
Mar 13, 202498.5199.5398.4799.1099.1090,200
Mar 12, 202498.5899.4297.4498.5898.5875,600
Mar 11, 2024101.56101.8898.5898.7698.7695,800
Mar 08, 2024101.20104.61100.74102.25102.25166,100
Mar 07, 202499.35101.1499.35100.60100.60164,400
Mar 06, 202497.3999.8997.0499.2599.25162,000
Mar 05, 202495.4298.0095.4297.6997.69132,100
Mar 04, 202493.8696.3592.5795.7595.75123,600
Mar 01, 202492.6194.1392.0293.8693.86101,100
Feb 29, 202493.2093.2091.0392.2892.28118,900
Feb 28, 202492.2893.1290.6291.8591.85171,500
Feb 27, 202491.4196.7290.0092.1092.10375,500
Feb 26, 202485.9489.1985.9487.3387.33386,800
Feb 23, 202489.8390.3288.8989.1089.1097,200
Feb 22, 202490.9291.7089.2790.0090.00120,200
Feb 21, 202491.1291.4489.8891.4491.4470,700
Feb 20, 202493.2293.9891.3391.6291.6284,800
Feb 16, 202493.9696.8393.4894.3094.30101,600
Feb 15, 202492.3894.5692.3193.8493.8473,800
Feb 14, 202491.4192.2890.6992.2892.2853,600
Feb 13, 202493.6694.4289.4790.4290.42167,300
Feb 12, 202494.4597.2293.6795.5295.52123,300
Feb 09, 202490.9194.5390.2994.2494.24136,600
Feb 08, 202486.7090.9286.1790.9190.91211,600
Feb 07, 202487.9688.3786.6086.7886.78106,600
Feb 06, 202488.8589.4187.2487.4087.4089,900
Feb 05, 202488.0189.3387.9789.1189.1180,900
Feb 02, 202487.6189.0087.6188.8888.8879,500
Feb 01, 202486.6188.4986.6188.4988.4995,900
Jan 31, 202488.3989.3386.4386.6086.6088,500
Jan 30, 202488.5290.1288.0088.1888.1864,800
Jan 29, 202489.4090.7187.3988.9588.95168,900
Jan 26, 202489.0089.5488.1589.5089.5098,500
Jan 25, 202490.5490.8888.1388.9488.9472,000
Jan 24, 202491.6491.6489.4690.1190.1173,700
Jan 23, 202492.3892.3890.4190.6490.6476,200
Jan 22, 202491.9292.2490.9791.4991.4979,400
Jan 19, 202491.0391.3389.7091.1991.1960,000
Jan 18, 202490.0790.5988.5390.5490.5470,000
Jan 17, 202488.5990.8788.5989.7089.7094,300
Jan 16, 202486.6489.7086.4589.4989.49162,100
Jan 12, 202489.6190.0186.3086.9986.99114,200
Jan 11, 202488.3589.0288.0188.6388.6390,000
Jan 10, 202488.8788.8787.8988.6288.6257,500
Jan 09, 202489.7690.1789.0389.2489.2452,800
Jan 08, 202488.6690.9188.6690.7690.7658,200
Jan 05, 202489.4390.1188.2288.2688.2667,200
Jan 04, 202491.1191.1189.2889.9189.91100,800
Jan 03, 202492.9993.2890.6390.6490.6471,000
Jan 02, 202492.6495.2092.6493.2393.2384,100
Dec 29, 202394.0494.0492.1392.8592.8599,200
Dec 28, 202395.1696.0694.0094.4194.41101,000
Dec 27, 202397.0297.0495.0095.5295.5290,500
Dec 26, 202396.9397.2895.5796.9296.9262,800
Dec 22, 202396.6197.3195.7696.3596.3553,600
Dec 21, 202395.2096.4794.4596.4396.4353,400
Dec 20, 202396.0097.3794.6594.6694.6668,800
Dec 19, 202395.2196.7295.0996.0096.0085,200
Dec 18, 202393.6194.5992.9094.4494.4483,800
Dec 15, 202396.0096.2592.6292.7692.76439,000
Dec 14, 202397.5297.6595.3695.9895.9895,400
Dec 13, 202394.3396.9093.8196.8696.8670,000
Dec 12, 202393.5094.8292.8594.4194.4164,100
Dec 11, 202392.1992.7690.8292.6292.6260,700
Dec 08, 202389.2791.8787.7591.7391.7391,000
Dec 07, 202390.5790.5788.8589.3589.3579,400
Dec 06, 202392.0093.0589.7090.0990.0971,300
Dec 05, 202390.9891.8590.1091.7091.7063,200
Dec 04, 202388.9191.7488.9191.4791.4781,200
Dec 01, 202387.0189.5885.4389.5889.5866,700
Nov 30, 202387.7988.7486.8087.2087.2085,600
Nov 29, 202389.3390.6287.6287.7087.7069,500
Nov 28, 202389.0289.2988.6389.1689.1642,100
Nov 27, 202388.5289.5088.4189.0189.0165,700
Nov 24, 202388.9189.3688.6788.9588.9517,700
Nov 22, 202388.1489.0287.5988.7688.7635,600
Nov 21, 202387.7988.3887.1587.3487.3445,400
Nov 20, 202386.2087.8186.1587.7287.7244,700
Nov 17, 202386.8586.9085.5385.8485.8449,400
Nov 16, 202386.2886.9685.6385.9285.9254,700
Nov 15, 202387.2989.0586.2186.2986.2962,400
Nov 14, 202383.7287.5483.4687.4787.4798,800
Nov 13, 202382.5983.0881.6782.0582.0563,500
Nov 10, 202382.5283.1281.5182.3682.3679,100
Nov 09, 202383.1483.6581.7882.5982.5951,900
Nov 08, 202383.4584.0882.4183.0383.0337,200
Nov 07, 202384.6385.1783.5583.7583.7555,500
Nov 06, 202384.2785.2083.5484.8384.83103,000
Nov 03, 202383.0885.0383.0884.6784.6762,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...