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
2019-08-21 87.85 88.42 87.21 88.42 6,515
2019-08-20 87.44 88.26 87.25 87.63 5,533
2019-08-19 87.91 88.97 87.23 87.53 5,741
2019-08-16 90.60 91.85 88.44 88.65 21,503
2019-08-15 85.205 87.78 84.91 86.85 18,740
2019-08-14 82.84 84.06 82.20 83.59 4,852
2019-08-13 84.225 84.26 83.09 83.30 4,658
2019-08-12 83.20 84.05 82.40 83.25 10,427
2019-08-09 82.20 83.82 81.79 83.71 8,653
2019-08-08 80.08 81.32 80.05 81.11 13,721
2019-08-07 82.52 83.73 81.93 82.31 4,352
2019-08-06 80.26 81.99 79.65 80.69 11,891
2019-08-05 78.45 78.45 75.02 77.00 10,661
2019-08-02 80.48 80.48 78.16 79.52 5,613
2019-08-01 81.55 81.86 80.22 80.81 5,922
2019-07-31 82.62 82.86 80.43 81.18 6,385
2019-07-30 80.65 82.03 80.64 81.97 3,808
2019-07-29 81.06 82.22 80.93 81.74 4,597
2019-07-26 80.79 80.89 79.79 80.74 6,893
2019-07-25 78.97 80.22 78.97 79.55 6,325
2019-07-24 77.60 78.96 76.90 78.82 3,626
2019-07-23 78.20 78.20 77.16 77.46 4,459
2019-07-22 77.11 77.29 76.68 77.28 7,444
2019-07-19 76.64 77.52 76.52 76.86 3,848
2019-07-18 76.19 77.19 76.19 76.80 3,090
2019-07-17 76.83 77.18 75.83 76.38 6,268
2019-07-16 75.55 76.63 75.55 76.63 2,463
2019-07-15 76.51 77.00 76.29 76.29 3,073
2019-07-12 76.69 77.23 76.03 76.90 3,997
2019-07-11 77.81 77.81 76.63 77.09 6,820

» More Addus Homecare Stock Price History

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