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
2019-06-19 74.06 75.64 74.06 75.63 13,316
2019-06-18 72.99 74.21 72.82 73.05 7,388
2019-06-17 72.78 73.34 71.94 72.70 10,598
2019-06-14 72.17 72.91 72.04 72.04 6,942
2019-06-13 71.84 73.48 71.84 72.39 9,934
2019-06-12 69.17 70.08 68.42 69.88 9,461
2019-06-11 71.14 71.14 69.26 70.14 12,418
2019-06-10 74.19 74.69 73.95 74.05 5,273
2019-06-07 72.88 73.44 72.55 73.44 3,426
2019-06-06 72.54 73.08 72.28 72.64 8,515
2019-06-05 71.33 72.78 71.33 72.78 12,484
2019-06-04 70.39 72.28 70.39 71.89 6,869
2019-06-03 68.61 69.49 68.24 68.56 3,500
2019-05-31 67.87 68.77 67.87 68.29 5,327
2019-05-30 69.31 69.63 68.50 69.00 1,602
2019-05-29 68.99 69.30 68.39 68.96 1,818
2019-05-28 69.59 70.06 69.14 69.67 5,102
2019-05-24 68.18 69.75 68.18 69.51 3,129
2019-05-23 71.07 71.07 67.90 68.12 8,137
2019-05-22 71.13 71.36 69.96 71.04 3,460
2019-05-21 73.75 74.24 71.82 71.82 13,671
2019-05-20 69.72 71.30 69.72 70.95 9,600
2019-05-17 70.89 70.89 69.555 69.89 10,405
2019-05-16 69.47 70.21 69.47 70.01 12,013
2019-05-15 70.20 70.31 68.02 68.02 8,543
2019-05-14 71.50 71.97 70.27 70.35 12,050
2019-05-13 67.67 70.40 67.04 70.38 10,719
2019-05-10 69.06 69.06 67.86 68.78 8,088
2019-05-09 66.79 68.39 66.77 68.39 7,325
2019-05-08 67.81 69.03 67.67 67.78 4,869

» More Addus Homecare Stock Price History

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