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
2018-09-17 68.60 69.30 68.35 69.20 5,604
2018-09-14 68.55 69.35 68.40 69.35 5,812
2018-09-13 68.30 68.45 67.85 68.15 3,630
2018-09-12 67.85 68.50 67.70 68.10 5,082
2018-09-11 67.05 68.00 67.05 67.90 1,705
2018-09-10 66.70 68.00 66.65 67.80 4,338
2018-09-07 67.90 67.90 66.65 66.85 1,223
2018-09-06 66.55 67.50 66.55 67.30 3,348
2018-09-05 67.20 67.20 65.75 66.65 10,080
2018-09-04 65.30 67.05 65.20 66.60 4,280
2018-08-31 65.70 65.70 64.55 64.90 3,413
2018-08-30 64.95 65.95 64.90 65.35 3,486
2018-08-29 65.25 65.80 63.60 64.80 4,018
2018-08-28 65.80 66.20 64.60 65.00 4,561
2018-08-27 66.85 66.95 64.80 65.65 4,582
2018-08-24 63.65 67.20 63.65 65.85 9,846
2018-08-23 61.90 64.60 61.75 63.90 7,691
2018-08-22 60.70 61.40 60.50 61.20 6,183
2018-08-21 60.45 61.70 60.20 60.65 13,852
2018-08-20 60.225 60.55 59.25 60.05 5,272
2018-08-17 58.15 60.00 58.15 59.90 10,556
2018-08-16 59.10 59.25 57.10 58.25 54,887
2018-08-15 62.05 62.50 59.70 59.70 16,147
2018-08-14 61.60 62.90 61.00 62.35 12,888
2018-08-13 64.45 64.70 64.20 64.40 1,523
2018-08-10 64.40 65.00 63.90 64.30 1,588
2018-08-09 66.15 66.70 64.60 64.725 2,505
2018-08-08 66.50 66.625 65.65 66.00 4,693
2018-08-07 65.15 66.85 59.85 65.05 9,337
2018-08-06 68.95 70.70 68.95 70.25 1,296

» More Addus Homecare Stock Price History

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