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
2018-12-14 73.81 74.88 72.52 72.77 16,333
2018-12-13 75.05 75.58 73.41 75.12 13,054
2018-12-12 76.49 77.03 75.48 75.76 23,236
2018-12-11 75.48 76.56 73.95 74.47 14,650
2018-12-10 75.23 75.23 73.59 74.37 11,956
2018-12-07 76.26 76.26 73.49 74.45 14,119
2018-12-06 74.66 76.52 73.86 76.29 16,801
2018-12-04 75.20 77.51 75.20 76.26 18,828
2018-12-03 74.08 76.19 73.97 76.19 15,164
2018-11-30 74.81 76.02 73.87 73.87 29,371
2018-11-29 74.00 76.19 73.07 75.63 22,358
2018-11-28 72.21 74.01 71.70 73.95 42,945
2018-11-27 72.99 76.01 71.90 72.01 49,449
2018-11-26 69.60 70.08 67.95 68.48 9,180
2018-11-23 67.68 69.68 67.68 68.25 9,206
2018-11-21 69.00 70.32 68.84 69.43 5,822
2018-11-20 67.55 69.30 67.50 69.10 15,658
2018-11-19 71.52 72.12 69.14 69.38 12,496
2018-11-16 71.02 72.47 69.07 72.28 10,767
2018-11-15 67.73 70.45 67.62 70.00 12,005
2018-11-14 69.34 70.59 68.36 68.36 15,956
2018-11-13 72.51 73.66 69.99 70.14 15,268
2018-11-12 73.24 73.68 71.05 72.35 12,773
2018-11-09 74.85 74.85 71.86 72.55 10,018
2018-11-08 76.70 76.70 74.53 75.08 7,687
2018-11-07 71.80 74.745 71.80 74.745 8,500
2018-11-06 66.95 71.35 66.95 69.85 11,488
2018-11-05 67.32 67.32 63.70 64.91 11,372
2018-11-02 67.05 67.05 65.23 65.39 7,518
2018-11-01 65.26 67.01 64.60 66.31 7,689

» More Addus Homecare Stock Price History

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