U.S. Markets closed

Addus HomeCare Corporation (ADUS)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.00+0.55 (+1.51%)
At close: 4:00PM EDT

36.45 0.00 (0.00%)
After hours: 4:46PM EDT

People also watch
AFAMFLXSMRLNAOSLLHCG
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201736.5037.4036.5037.0037.0015,731
Jun 21, 201736.7536.7536.0536.4536.4525,700
Jun 20, 201736.7537.1536.6036.7036.7016,500
Jun 19, 201736.6537.1036.5037.0537.0517,800
Jun 16, 201736.1536.7035.9136.5536.5536,000
Jun 15, 201736.8536.9035.9936.5036.5031,600
Jun 14, 201737.6037.7536.9037.0537.0517,900
Jun 13, 201737.9538.4037.3537.6037.6020,200
Jun 12, 201738.6038.6036.9537.5537.5541,700
Jun 09, 201738.3039.4038.2038.6538.6561,200
Jun 08, 201736.9538.7536.9538.3038.3064,300
Jun 07, 201737.6037.7736.9037.1037.1040,400
Jun 06, 201737.6037.8536.7537.6037.6050,600
Jun 05, 201738.3038.3037.3537.5537.5532,800
Jun 02, 201738.1539.3538.1538.4038.4076,600
Jun 01, 201737.2038.4236.9538.3538.3535,900
May 31, 201737.9037.9036.4637.1037.1043,000
May 30, 201739.2539.3337.5037.6537.6529,700
May 26, 201737.8539.3537.4539.2039.2078,700
May 25, 201737.1037.9837.1037.7537.7533,600
May 24, 201737.6537.6536.5536.9536.9530,600
May 23, 201737.8037.9037.1537.3537.3530,900
May 22, 201738.0538.0537.4037.7537.7548,300
May 19, 201737.7538.4037.5037.9537.9576,400
May 18, 201736.7037.9036.6537.7537.75107,100
May 17, 201737.4037.8036.7536.8036.8048,600
May 16, 201738.3538.3536.4137.9537.9582,600
May 15, 201739.6039.7037.7037.9037.9051,800
May 12, 201740.1540.2539.3039.5539.5544,900
May 11, 201740.1540.5540.1040.2040.20203,900
May 10, 201740.2040.7540.1340.4040.4067,700
May 09, 201735.4140.5035.4140.2540.25131,300
May 08, 201736.2537.0536.2536.9036.9040,300
May 05, 201736.0536.3034.7036.1536.1551,500
May 04, 201734.5036.2534.4536.0036.0043,600
May 03, 201734.1534.7034.0534.6034.6045,300
May 02, 201733.7534.5533.7534.3034.3041,700
May 01, 201733.9034.2133.6533.8533.8518,700
Apr 28, 201733.4034.1033.4033.9533.9520,400
Apr 27, 201733.4534.2033.4533.8533.8523,200
Apr 26, 201733.2533.6033.2033.3533.3531,400
Apr 25, 201733.8034.0033.1033.2533.2529,000
Apr 24, 201733.3033.6532.6033.4033.4044,400
Apr 21, 201732.5033.0532.2532.8032.8054,500
Apr 20, 201731.8032.6531.5032.5032.5022,700
Apr 19, 201731.6532.0531.0031.8031.8024,700
Apr 18, 201731.8531.9531.2031.5031.5024,200
Apr 17, 201731.6532.5531.5532.3532.3535,500
Apr 13, 201731.6531.8031.3031.6031.6014,600
Apr 12, 201731.9531.9530.7031.6531.6524,900
Apr 11, 201731.6532.4531.6532.1532.1553,700
Apr 10, 201732.2532.5131.6031.7531.7537,100
Apr 07, 201732.5532.7532.1032.4032.4038,400
Apr 06, 201731.4032.7530.8532.7532.7555,500
Apr 05, 201730.8031.7530.7531.5031.5035,700
Apr 04, 201731.5031.8030.7531.3031.3034,100
Apr 03, 201731.9532.2031.5031.6031.6033,400
Mar 31, 201732.3032.4531.7532.0032.0039,800
Mar 30, 201730.9532.4530.9532.2532.2558,800
Mar 29, 201730.6531.1530.5830.8530.8554,000
Mar 28, 201730.6530.8530.3530.6530.6534,900
Mar 27, 201730.5531.1330.3530.7030.7048,500
Mar 24, 201730.4530.8029.9030.7030.7074,200
Mar 23, 201730.5031.1530.3030.4030.4042,900
Mar 22, 201730.9030.9530.4030.7030.7053,200
Mar 21, 201732.1032.1530.3030.3030.3047,500
Mar 20, 201733.4033.8531.7531.9531.9529,400
Mar 17, 201733.4533.8533.1533.3033.3091,400
Mar 16, 201732.8033.5032.8033.4533.4540,200
Mar 15, 201733.2533.8032.4532.5032.5047,900
Mar 14, 201734.1034.1033.2033.2533.2526,200
Mar 13, 201734.3534.7533.8034.0534.0527,600
Mar 10, 201733.4534.6533.3534.1034.1075,000
Mar 09, 201734.1034.5032.9533.1033.1086,400
Mar 08, 201734.6534.9534.0834.2034.2068,100
Mar 07, 201734.2537.3533.6034.4534.45245,300
Mar 06, 201733.9534.5533.3533.4533.45130,800
Mar 03, 201733.7534.1533.3634.0534.0534,600
Mar 02, 201733.7033.9033.1033.6533.6529,200
Mar 01, 201732.7533.7032.7533.7033.7037,700
Feb 28, 201733.9033.9032.0632.2032.2045,100
Feb 27, 201733.7034.3533.6533.9533.9521,500
Feb 24, 201733.7034.0533.2533.9033.9021,800
Feb 23, 201733.4033.9032.9033.7533.7538,700
Feb 22, 201733.9033.9532.6533.2033.2070,300
Feb 21, 201734.7534.8033.7533.9533.9536,100
Feb 17, 201734.5035.0034.2534.4034.4036,600
Feb 16, 201735.4035.7534.2534.8034.8020,600
Feb 15, 201735.4035.9535.2535.3035.3032,600
Feb 14, 201735.7036.1535.3035.4535.4535,700
Feb 13, 201735.4035.9535.0535.9035.9028,000
Feb 10, 201735.3035.6035.0035.1035.1043,900
Feb 09, 201734.8535.2034.7535.1035.1025,200
Feb 08, 201735.1035.2034.3035.1035.1052,500
Feb 07, 201735.7035.7035.0535.3035.3016,600
Feb 06, 201735.6035.6034.9035.4535.4538,100
Feb 03, 201734.5035.7034.4035.7035.7037,700
Feb 02, 201733.9534.5533.7534.1034.1017,000
Feb 01, 201734.5034.9533.7533.9533.9575,900
Jan 31, 201733.0034.5132.7534.1534.1575,100
*Close price adjusted for dividends and splits.
Loading more data...