ADDUS HOMECARE Historical Stock Price

Below is the stock price history for Addus Homecare ADUS. Data is recorded each day for the historical open, high, low, close and volume. The Addus Homecare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Addus Homecare Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-15 57.30 57.30 56.20 56.40 1,079
2018-06-14 55.90 56.85 55.90 56.65 1,150
2018-06-13 56.55 56.55 55.75 56.15 1,561
2018-06-12 56.65 56.65 55.75 55.90 2,781
2018-06-11 57.40 58.40 56.60 56.75 3,428
2018-06-08 56.80 56.90 55.90 56.075 4,707
2018-06-07 58.25 58.45 56.65 56.80 3,062
2018-06-06 58.45 58.45 57.10 57.75 2,364
2018-06-05 58.50 58.70 57.90 57.90 1,742
2018-06-04 58.15 58.30 58.10 58.25 659
2018-06-01 58.20 58.80 57.40 58.35 2,365
2018-05-31 57.90 57.90 57.00 57.10 1,969
2018-05-30 57.75 57.80 57.25 57.35 2,413
2018-05-29 56.15 57.40 55.65 57.20 2,443
2018-05-25 57.30 58.10 56.25 56.35 6,314
2018-05-24 54.70 56.15 54.65 56.15 3,409
2018-05-23 53.50 55.25 53.50 55.00 5,855
2018-05-22 53.20 53.85 53.10 53.35 2,413
2018-05-21 53.15 54.15 53.05 53.60 6,510
2018-05-18 53.00 53.25 52.90 53.00 1,998
2018-05-17 52.90 53.50 52.65 53.25 2,539
2018-05-16 52.70 53.30 52.50 52.95 3,493
2018-05-15 52.45 52.80 52.45 52.70 935
2018-05-14 53.20 53.20 52.55 52.75 466
2018-05-11 52.85 52.95 52.15 52.70 1,190
2018-05-10 53.05 53.35 52.40 52.70 1,216
2018-05-09 53.40 53.95 53.20 53.20 1,176
2018-05-08 53.25 54.30 52.85 53.45 5,036
2018-05-07 52.30 52.40 51.50 52.00 1,588
2018-05-04 52.75 52.75 51.90 52.10 3,991

» More Addus Homecare Stock Price History

To see other companies like Addus Homecare (ADUS), view our stock market today for news, and other data.