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
2017-12-15 32.80 33.10 32.80 33.00 700
2017-12-14 33.80 33.80 32.50 32.65 538
2017-12-13 33.30 33.60 33.25 33.55 576
2017-12-12 32.30 32.40 32.05 32.10 671
2017-12-11 33.15 33.15 32.20 32.20 836
2017-12-08 33.00 33.15 32.90 32.95 809
2017-12-07 32.35 32.75 31.20 32.55 1,814
2017-12-06 32.45 32.45 31.95 31.95 204
2017-12-05 32.60 32.90 32.25 32.40 970
2017-12-04 32.85 33.925 32.85 33.25 1,672
2017-12-01 32.95 33.35 32.45 33.20 761
2017-11-30 33.70 33.70 32.80 33.35 890
2017-11-29 32.45 33.95 32.45 33.95 1,361
2017-11-28 32.30 32.40 32.15 32.40 2,411
2017-11-27 32.30 32.30 31.80 32.05 1,504
2017-11-24 32.90 32.90 32.10 32.10 2,759
2017-11-22 33.45 33.95 33.45 33.65 797
2017-11-21 32.85 32.85 32.50 32.55 1,028
2017-11-20 32.90 32.95 32.55 32.70 952
2017-11-17 33.25 33.45 33.20 33.30 817
2017-11-16 33.75 33.75 33.65 33.65 210
2017-11-15 32.475 32.85 32.475 32.75 704
2017-11-14 31.00 32.95 31.00 32.75 1,193
2017-11-13 32.35 33.05 32.20 32.95 491
2017-11-10 32.35 32.95 32.10 32.70 785
2017-11-09 32.60 32.60 31.95 32.60 302
2017-11-08 33.60 33.60 32.825 33.00 332
2017-11-07 35.50 35.50 34.55 34.60 310
2017-11-06 34.90 34.90 33.70 34.25 1,596
2017-11-03 35.30 35.30 34.35 34.35 681

» More Addus Homecare Stock Price History

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