Below is the stock price history for Addus Homecare ADUS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Addus Homecare stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Addus Homecare Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-15 | 4.06 | 4.15 | 4.06 | 4.15 | 193 |
| 2012-05-14 | 4.21 | 4.21 | 4.21 | 4.21 | 100 |
| 2012-05-11 | 4.50 | 4.50 | 4.43 | 4.43 | 3 |
| 2012-05-10 | 4.45 | 4.45 | 4.33 | 4.33 | 523 |
| 2012-05-09 | 4.05 | 4.50 | 4.05 | 4.44 | 1,003 |
| 2012-05-08 | 4.31 | 4.39 | 4.20 | 4.31 | 135 |
| 2012-05-07 | 4.445 | 4.445 | 4.445 | 4.445 | 46 |
| 2012-05-04 | 4.26 | 4.505 | 4.23 | 4.505 | 1,803 |
| 2012-05-03 | 4.80 | 4.84 | 4.80 | 4.84 | 200 |
| 2012-05-02 | 4.75 | 4.83 | 4.70 | 4.83 | 1,215 |
| 2012-05-01 | 4.67 | 4.67 | 4.64 | 4.65 | 598 |
| 2012-04-30 | 4.84 | 4.84 | 4.65 | 4.65 | 201 |
| 2012-04-27 | 4.65 | 4.68 | 4.64 | 4.65 | 1,144 |
| 2012-04-26 | 4.96 | 4.96 | 4.96 | 4.96 | 1 |
| 2012-04-23 | 4.95 | 5.03 | 4.95 | 4.99 | 148 |
| 2012-04-19 | 4.86 | 4.86 | 4.80 | 4.80 | 90 |
| 2012-04-17 | 5.04 | 5.07 | 5.04 | 5.05 | 326 |
| 2012-04-13 | 5.07 | 5.07 | 5.07 | 5.07 | 100 |
| 2012-04-12 | 4.97 | 4.97 | 4.97 | 4.97 | 19 |
| 2012-04-11 | 4.85 | 4.90 | 4.85 | 4.90 | 2,692 |
| 2012-04-10 | 4.83 | 4.91 | 4.83 | 4.91 | 449 |
| 2012-04-09 | 4.90 | 4.90 | 4.90 | 4.90 | 575 |
| 2012-04-04 | 5.30 | 5.30 | 5.29 | 5.29 | 500 |
| 2012-04-03 | 5.18 | 5.30 | 5.18 | 5.30 | 2,072 |
| 2012-04-02 | 5.00 | 5.10 | 5.00 | 5.04 | 4,850 |
| 2012-03-30 | 4.78 | 5.00 | 4.78 | 5.00 | 2,312 |
| 2012-03-29 | 4.76 | 4.76 | 4.73 | 4.73 | 5 |
| 2012-03-28 | 4.87 | 4.87 | 4.87 | 4.87 | 2 |
| 2012-03-27 | 4.79 | 4.79 | 4.79 | 4.79 | 100 |
| 2012-03-26 | 4.80 | 4.80 | 4.74 | 4.80 | 8,100 |
» More Addus Homecare Stock Price History
