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
2019-02-21 68.96 69.34 67.84 68.09 3,801
2019-02-20 67.23 68.94 67.14 68.57 7,013
2019-02-19 68.15 68.26 66.70 68.09 7,148
2019-02-15 67.22 68.39 67.22 67.60 3,167
2019-02-14 66.64 67.54 66.36 67.32 2,446
2019-02-13 66.16 66.98 65.07 66.60 4,072
2019-02-12 65.41 65.83 65.07 65.83 1,038
2019-02-11 64.11 65.10 63.90 64.97 2,412
2019-02-08 65.21 65.21 62.88 64.12 4,817
2019-02-07 66.06 66.17 65.34 65.60 3,277
2019-02-06 65.00 66.03 64.43 65.80 3,818
2019-02-05 65.10 67.35 65.01 65.15 5,158
2019-02-04 63.62 65.26 62.35 64.36 10,793
2019-02-01 60.18 61.26 60.00 61.26 4,744
2019-01-31 59.63 60.44 59.17 60.10 5,143
2019-01-30 59.33 60.44 59.33 60.19 6,627
2019-01-29 58.28 59.23 58.28 58.71 10,840
2019-01-28 61.63 61.68 58.96 59.05 7,538
2019-01-25 62.00 62.74 61.51 62.56 5,877
2019-01-24 62.46 62.46 60.86 61.93 9,817
2019-01-23 61.49 62.95 61.49 62.51 12,925
2019-01-22 62.93 63.42 61.10 61.43 8,476
2019-01-18 65.34 65.34 63.02 63.45 11,636
2019-01-17 63.45 64.99 62.95 64.51 8,872
2019-01-16 64.05 64.78 63.26 64.08 13,699
2019-01-15 60.23 64.09 60.23 63.57 18,651
2019-01-14 61.91 62.42 59.86 59.86 13,711
2019-01-11 61.29 63.62 61.26 62.73 7,359
2019-01-10 65.67 65.67 62.13 62.13 7,975
2019-01-09 67.06 68.23 66.30 66.30 7,292

» More Addus Homecare Stock Price History

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