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
2019-04-22 63.97 63.97 61.52 62.16 5,516
2019-04-18 60.76 63.29 60.76 63.11 5,292
2019-04-17 60.42 61.10 59.71 61.05 6,132
2019-04-16 65.52 65.94 63.35 63.55 10,545
2019-04-15 64.49 66.07 64.49 66.00 3,131
2019-04-12 66.26 66.26 63.89 64.67 8,583
2019-04-11 65.54 66.00 64.96 65.41 6,519
2019-04-10 66.00 66.20 65.28 65.49 2,677
2019-04-09 65.66 65.97 65.13 65.46 4,238
2019-04-08 64.92 65.47 64.70 65.28 8,662
2019-04-05 65.50 65.50 64.82 65.00 2,308
2019-04-04 63.96 64.32 63.80 64.17 3,629
2019-04-03 64.20 64.50 63.82 63.91 2,859
2019-04-02 63.90 64.46 63.82 64.36 7,812
2019-04-01 63.74 64.42 63.74 64.37 2,835
2019-03-29 62.70 63.76 62.66 63.63 9,487
2019-03-28 62.46 62.69 62.01 62.40 4,839
2019-03-27 63.20 63.20 60.89 62.14 4,987
2019-03-26 64.17 64.72 63.16 63.22 5,512
2019-03-25 62.11 64.54 62.11 64.24 7,665
2019-03-22 65.82 66.00 63.31 63.31 5,368
2019-03-21 66.17 66.70 65.59 66.01 6,228
2019-03-20 66.42 66.42 64.95 65.69 4,752
2019-03-19 66.28 67.08 66.10 66.37 2,540
2019-03-18 64.69 66.30 64.69 66.14 4,410
2019-03-15 64.25 64.92 64.24 64.55 1,752
2019-03-14 63.43 64.62 63.43 64.41 3,566
2019-03-13 62.12 63.16 62.12 63.16 1,918
2019-03-12 60.75 62.20 60.33 61.66 8,613
2019-03-11 60.61 61.67 60.45 61.16 8,330

» More Addus Homecare Stock Price History

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