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
2020-08-03 97.29 100.27 97.29 99.97 5,171
2020-07-31 96.22 96.39 95.23 95.63 2,328
2020-07-30 96.41 97.59 96.41 97.23 4,244
2020-07-29 94.32 97.27 94.32 96.69 3,317
2020-07-28 95.11 95.11 92.69 92.69 1,441
2020-07-27 94.49 94.66 93.32 94.62 1,310
2020-07-24 95.30 96.23 93.00 93.00 4,077
2020-07-23 93.90 94.82 93.67 94.67 3,897
2020-07-22 90.60 92.42 90.60 92.03 4,421
2020-07-21 87.52 89.22 86.85 89.22 3,848
2020-07-20 87.45 87.70 86.29 86.54 1,400
2020-07-17 87.33 88.24 87.33 88.00 6,684
2020-07-16 91.38 91.38 88.43 88.59 3,318
2020-07-15 88.70 93.32 88.70 92.42 9,973
2020-07-14 87.01 88.09 86.49 88.09 3,958
2020-07-13 90.84 92.19 87.60 87.60 2,988
2020-07-10 88.79 90.08 88.79 89.51 2,343
2020-07-09 89.64 90.54 88.375 89.78 5,477
2020-07-08 88.67 90.58 87.25 90.00 6,687
2020-07-07 91.49 92.67 90.82 91.09 4,297
2020-07-06 91.33 92.98 90.00 90.09 2,978
2020-07-02 94.38 94.38 91.89 91.89 2,209
2020-07-01 93.80 94.41 92.24 92.24 2,907
2020-06-30 91.05 92.91 90.65 92.43 1,167
2020-06-29 90.21 91.37 90.19 91.23 1,967
2020-06-26 90.97 92.61 89.11 89.39 4,405
2020-06-25 92.26 92.26 90.45 91.96 1,474
2020-06-24 94.03 94.14 91.72 91.74 2,225
2020-06-23 94.91 95.68 93.50 94.935 1,344
2020-06-22 93.35 94.19 92.44 92.99 2,771

» More Addus Homecare Stock Price History

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