Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.41+1.22 (+1.31%)
At close: 04:00PM EDT
94.41 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202293.5494.8993.1094.4194.4162,000
Aug 11, 202294.2494.8493.1893.1993.1954,600
Aug 10, 202294.2594.2592.0093.9193.9167,400
Aug 09, 202292.9294.1792.5793.3893.3867,900
Aug 08, 202293.5694.9392.5693.3993.3953,700
Aug 05, 202292.5393.3791.5893.3693.3663,400
Aug 04, 202294.5095.5592.6592.6992.69117,500
Aug 03, 202295.8397.3392.6895.1895.1885,000
Aug 02, 202296.2298.8194.5795.6995.69119,400
Aug 01, 202292.9096.1992.1095.1995.19119,800
Jul 29, 202293.8293.8792.1992.8192.8159,300
Jul 28, 202294.9294.9292.6393.9093.9050,000
Jul 27, 202294.8395.9293.2694.9594.9565,900
Jul 26, 202293.7994.5391.9393.8693.8663,000
Jul 25, 202293.9094.4992.6893.6993.6957,100
Jul 22, 202295.2395.3993.4393.9093.9063,300
Jul 21, 202291.7595.2391.0095.2395.2361,000
Jul 20, 202292.3694.0591.5792.0392.03102,100
Jul 19, 202290.1793.2690.1792.0492.0481,100
Jul 18, 202290.1390.7688.4589.8689.8683,600
Jul 15, 202289.7890.5188.9989.9489.9491,600
Jul 14, 202285.6088.5285.0088.3888.3843,400
Jul 13, 202285.2087.7685.1186.3986.3954,100
Jul 12, 202287.9888.5885.6586.4586.4562,800
Jul 11, 202287.1489.3886.4288.2088.2056,500
Jul 08, 202286.3588.7286.0287.6387.6350,100
Jul 07, 202284.6287.2684.6287.1587.1550,100
Jul 06, 202285.0185.2983.0384.1884.1845,400
Jul 05, 202283.6885.4982.0984.9984.99103,300
Jul 01, 202282.6284.7781.4684.6284.6285,600
Jun 30, 202284.1087.8882.4983.2883.2888,800
Jun 29, 202284.9386.4382.4585.0685.06110,500
Jun 28, 202287.1887.4682.9383.1283.1288,000
Jun 27, 202286.8687.1085.0487.0387.03142,800
Jun 24, 202282.5886.3282.5386.1886.18129,100
Jun 23, 202278.2581.7377.8381.7381.7366,500
Jun 22, 202274.8378.9374.8378.2978.2981,600
Jun 21, 202275.0076.8373.6675.3075.30100,200
Jun 17, 202277.2379.3576.6877.8177.8174,600
Jun 16, 202276.5677.0175.5576.8376.8357,000
Jun 15, 202277.8179.2877.1378.2378.2354,300
Jun 14, 202278.2178.2175.2977.1577.1568,200
Jun 13, 202279.4379.7877.4378.2578.2549,700
Jun 10, 202279.6681.8779.6681.4181.4135,600
Jun 09, 202281.1782.1280.6281.0281.0235,700
Jun 08, 202282.9983.5981.4081.6981.6932,100
Jun 07, 202282.2183.7581.9183.7183.7133,300
Jun 06, 202283.6084.3482.7183.0483.0435,400
Jun 03, 202282.7683.2381.3882.5682.5653,700
Jun 02, 202281.0984.4981.0483.7483.7456,600
Jun 01, 202283.7684.9880.2180.7380.7370,900
May 31, 202283.5485.6782.1083.5083.50100,600
May 27, 202285.4487.8283.7383.8383.8373,100
May 26, 202286.1688.0185.1285.4785.4770,000
May 25, 202284.6186.9884.0885.9585.9564,600
May 24, 202282.5785.5182.5585.1885.1882,000
May 23, 202285.1085.8883.0083.5283.52112,400
May 20, 202283.8384.7181.9084.5484.54107,100
May 19, 202281.0784.4181.0783.0983.0984,700
May 18, 202282.1982.3880.9081.7481.7479,700
May 17, 202283.2483.8482.1283.1483.1442,000
May 16, 202281.6782.8880.8181.9381.9347,600
May 13, 202282.4083.6981.0281.5481.5479,200
May 12, 202277.5582.0777.2581.8281.8273,600
May 11, 202280.3881.7877.8578.0578.0565,900
May 10, 202279.5080.8877.6880.7580.7569,700
May 09, 202279.4579.6077.2778.3978.3972,200
May 06, 202280.6881.0678.6280.2980.2958,500
May 05, 202284.7384.7379.6080.4980.4994,000
May 04, 202282.8885.8082.4085.3285.32133,900
May 03, 202284.0184.4778.8582.3482.34142,700
May 02, 202284.4185.6082.7584.3184.31160,700
Apr 29, 202284.6285.9183.5384.2884.2864,800
Apr 28, 202285.4985.7481.4284.8884.8859,800
Apr 27, 202285.9486.5083.7284.4084.4052,900
Apr 26, 202287.3988.2885.7986.0186.0164,300
Apr 25, 202283.9688.6883.9688.6188.6192,600
Apr 22, 202290.2591.3983.5985.1285.1291,900
Apr 21, 202292.2892.9990.3390.3490.3451,800
Apr 20, 202291.3792.5889.9992.0092.0044,400
Apr 19, 202288.9292.3888.9290.3590.3552,400
Apr 18, 202288.9990.3288.4489.1889.1852,400
Apr 14, 202288.8189.4788.4489.4689.4661,100
Apr 13, 202287.9889.1587.4988.8288.8256,900
Apr 12, 202287.3489.4185.9486.8486.8490,300
Apr 11, 202289.1190.4588.6388.7988.79130,100
Apr 08, 202288.9691.7188.9689.3089.3092,300
Apr 07, 202286.1090.0986.1089.3489.3471,400
Apr 06, 202285.2386.7984.2986.0786.0755,500
Apr 05, 202287.8288.5685.5586.1286.1239,800
Apr 04, 202290.8990.8987.1387.9087.9056,200
Apr 01, 202292.9494.3888.6290.8390.83101,700
Mar 31, 202290.7794.9990.7293.2993.29123,700
Mar 30, 202288.0990.9487.1890.3390.33120,700
Mar 29, 202284.4389.3084.0088.4088.40191,100
Mar 28, 202281.7583.0281.0982.9882.9831,700
Mar 25, 202281.6182.3780.7581.5381.5341,800
Mar 24, 202280.7182.1479.5581.4481.4464,800
Mar 23, 202280.1080.4978.3779.9579.9549,200
Mar 22, 202279.8981.8279.6380.9180.9163,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement