Skip to main content

Addus Homecare Corp (NQ: ADUS )

89.10 -0.90 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 89.83 90.32 88.89 89.10 97,202 -0.90(-1.00%)
Feb 22, 2024 90.92 91.70 89.27 90.00 120,237 -1.44(-1.57%)
Feb 21, 2024 91.12 91.44 89.88 91.44 70,734 -0.18(-0.20%)
Feb 20, 2024 93.22 93.58 91.33 91.62 84,814 -2.68(-2.84%)
Feb 16, 2024 93.96 96.83 93.48 94.30 101,619 +0.46(+0.49%)
Feb 15, 2024 92.38 94.56 92.31 93.84 73,835 +1.56(+1.69%)
Feb 14, 2024 91.41 92.28 90.69 92.28 53,578 +1.86(+2.06%)
Feb 13, 2024 93.66 94.42 89.47 90.42 167,290 -5.10(-5.34%)
Feb 12, 2024 94.45 97.22 93.67 95.52 123,321 +1.28(+1.36%)
Feb 09, 2024 90.91 94.53 90.29 94.24 136,608 +3.33(+3.66%)
Feb 08, 2024 86.70 90.92 86.17 90.91 211,646 +4.13(+4.76%)
Feb 07, 2024 87.96 88.37 86.60 86.78 106,557 -0.62(-0.71%)
Feb 06, 2024 88.85 89.41 87.24 87.40 89,880 -1.71(-1.92%)
Feb 05, 2024 88.01 89.33 87.97 89.11 80,947 +0.23(+0.26%)
Feb 02, 2024 87.61 89.00 87.61 88.88 79,521 +0.39(+0.44%)
Feb 01, 2024 86.61 88.49 86.61 88.49 95,943 +1.89(+2.18%)
Jan 31, 2024 88.39 89.33 86.43 86.60 88,496 -1.58(-1.79%)
Jan 30, 2024 88.52 90.12 88.00 88.18 64,846 -0.77(-0.87%)
Jan 29, 2024 89.40 90.70 87.39 88.95 168,924 -0.55(-0.61%)
Jan 26, 2024 89.00 89.54 88.15 89.50 98,464 +0.56(+0.63%)
Jan 25, 2024 90.54 90.88 88.13 88.94 72,031 -1.17(-1.30%)
Jan 24, 2024 91.64 91.64 89.46 90.11 73,739 -0.53(-0.58%)
Jan 23, 2024 92.38 92.38 90.41 90.64 77,180 -0.85(-0.93%)
Jan 22, 2024 91.92 92.24 90.97 91.49 79,425 +0.30(+0.33%)
Jan 19, 2024 91.03 91.33 89.69 91.19 60,006 +0.65(+0.72%)
Jan 18, 2024 90.07 90.59 88.53 90.54 70,011 +0.84(+0.94%)
Jan 17, 2024 88.59 90.86 88.59 89.70 94,293 +0.21(+0.23%)
Jan 16, 2024 86.64 89.70 86.45 89.49 162,137 +2.50(+2.87%)
Jan 12, 2024 89.61 90.00 86.30 86.99 114,231 -1.64(-1.85%)
Jan 11, 2024 88.35 89.02 88.00 88.63 90,008 +0.01(+0.01%)
Jan 10, 2024 88.87 88.87 87.89 88.62 57,454 -0.62(-0.69%)
Jan 09, 2024 89.76 90.17 89.03 89.24 52,790 -1.52(-1.67%)
Jan 08, 2024 88.66 90.91 88.66 90.76 59,882 +2.50(+2.83%)
Jan 05, 2024 89.43 90.11 88.22 88.26 67,180 -1.65(-1.84%)
Jan 04, 2024 91.11 91.11 89.28 89.91 100,793 -0.73(-0.81%)
Jan 03, 2024 92.99 93.28 90.62 90.64 70,957 -2.59(-2.78%)
Jan 02, 2024 92.64 95.19 92.64 93.23 84,130 +0.38(+0.41%)
Dec 29, 2023 94.04 94.04 92.13 92.85 99,153 -1.56(-1.65%)
Dec 28, 2023 95.16 96.06 94.00 94.41 101,025 -1.11(-1.16%)
Dec 27, 2023 97.02 97.04 95.00 95.52 90,507 -1.40(-1.44%)
Dec 26, 2023 96.93 97.28 95.57 96.92 62,822 +0.57(+0.59%)
Dec 22, 2023 96.61 97.31 95.76 96.35 53,577 -0.08(-0.08%)
Dec 21, 2023 95.20 96.47 94.45 96.43 53,419 +1.77(+1.87%)
Dec 20, 2023 96.00 97.37 94.64 94.66 68,776 -1.34(-1.40%)
Dec 19, 2023 95.21 96.72 95.08 96.00 85,176 +1.56(+1.65%)
Dec 18, 2023 93.61 94.59 92.90 94.44 83,835 +1.68(+1.81%)
Dec 15, 2023 96.00 96.25 92.62 92.76 452,923 -3.22(-3.35%)
Dec 14, 2023 97.52 97.65 95.36 95.98 95,384 -0.88(-0.91%)
Dec 13, 2023 94.33 96.90 93.81 96.86 69,715 +2.45(+2.60%)
Dec 12, 2023 93.50 94.82 92.85 94.41 64,131 +1.79(+1.93%)
Dec 11, 2023 92.19 92.76 90.82 92.62 60,679 +0.89(+0.97%)
Dec 08, 2023 89.27 91.87 87.75 91.73 90,994 +2.38(+2.66%)
Dec 07, 2023 90.57 90.57 88.85 89.35 79,407 -0.74(-0.82%)
Dec 06, 2023 92.00 93.05 89.69 90.09 71,266 -1.61(-1.76%)
Dec 05, 2023 90.98 91.85 90.10 91.70 63,169 +0.23(+0.25%)
Dec 04, 2023 88.91 91.74 88.91 91.47 81,246 +1.89(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.