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
2021-04-20 108.01 108.01 105.51 106.41 3,150
2021-04-19 107.21 108.16 106.92 106.92 4,458
2021-04-16 108.09 108.99 107.85 108.46 1,395
2021-04-15 107.10 108.425 106.99 108.27 1,464
2021-04-14 107.49 107.50 104.83 104.83 1,475
2021-04-13 106.22 107.07 105.01 106.405 2,208
2021-04-12 107.04 107.43 105.79 105.79 1,328
2021-04-09 105.91 107.23 105.77 107.13 1,864
2021-04-08 102.90 105.09 102.90 105.09 2,595
2021-04-07 104.05 104.92 102.81 103.02 4,241
2021-04-06 106.11 106.37 104.39 104.53 7,729
2021-04-05 106.67 107.46 105.84 106.66 2,949
2021-04-02 106.28 106.28 106.28 106.28 4,017
2021-04-01 105.22 106.38 105.22 106.26 3,778
2021-03-31 106.80 106.80 105.035 105.34 3,861
2021-03-30 104.25 106.33 104.03 105.62 1,796
2021-03-29 107.35 107.35 105.33 105.56 2,890
2021-03-26 105.46 107.02 105.25 107.02 2,993
2021-03-25 104.30 105.19 103.85 104.51 2,957
2021-03-24 106.87 108.55 105.92 106.25 3,616
2021-03-23 104.72 107.75 104.30 107.45 6,817
2021-03-22 110.74 110.74 109.00 109.26 3,393
2021-03-19 107.00 109.64 106.95 109.64 5,753
2021-03-18 105.195 107.45 105.16 107.32 3,184
2021-03-17 103.23 106.79 103.23 105.75 986
2021-03-16 105.18 105.18 103.31 104.60 3,843
2021-03-15 107.21 108.50 106.39 107.85 3,164
2021-03-12 101.92 106.24 101.92 106.24 7,700
2021-03-11 103.41 104.27 101.87 102.33 7,331
2021-03-10 105.26 106.86 103.42 103.70 7,140

» More Addus Homecare Stock Price History

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