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
2020-06-05 99.49 99.49 96.19 96.96 5,628
2020-06-04 97.99 98.95 96.54 98.33 7,761
2020-06-03 99.25 101.74 98.50 98.50 4,468
2020-06-02 98.83 99.81 97.75 99.12 4,509
2020-06-01 98.97 99.46 98.635 98.68 3,010
2020-05-29 97.65 99.34 97.14 98.92 12,561
2020-05-28 98.70 98.78 96.58 96.58 7,368
2020-05-27 94.89 97.16 92.78 96.72 11,138
2020-05-26 94.62 96.92 93.92 96.16 6,830
2020-05-22 90.49 93.17 89.29 93.16 7,508
2020-05-21 91.10 92.86 90.41 91.63 5,325
2020-05-20 90.83 93.37 90.69 90.69 15,037
2020-05-19 89.01 91.50 88.67 89.46 8,297
2020-05-18 87.09 90.80 87.09 89.69 11,558
2020-05-15 80.68 83.82 80.40 83.82 9,225
2020-05-14 79.69 80.65 77.57 80.22 12,300
2020-05-13 82.33 83.02 80.58 81.51 15,797
2020-05-12 83.22 84.48 82.65 82.80 9,950
2020-05-11 83.45 86.28 82.60 83.73 21,802
2020-05-08 83.00 83.80 82.08 82.45 8,481
2020-05-07 84.94 84.94 82.98 83.00 10,481
2020-05-06 86.00 86.00 83.08 83.10 8,727
2020-05-05 87.18 91.65 86.63 88.98 30,134
2020-05-04 78.485 78.50 73.95 73.95 13,811
2020-05-01 78.92 80.44 78.41 79.79 16,415
2020-04-30 82.02 84.56 79.95 80.20 3,892
2020-04-29 79.98 83.34 79.98 82.72 16,166
2020-04-28 78.25 80.19 78.23 79.04 8,580
2020-04-27 79.39 80.91 78.89 78.89 7,539
2020-04-24 77.05 78.09 76.96 77.18 5,749

» More Addus Homecare Stock Price History

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