Canada Markets closed

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.54+1.45 (+1.75%)
At close: 04:00PM EDT
84.54 -0.10 (-0.12%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202283.8384.7181.9084.5484.54107,100
May 19, 202281.0784.4181.0783.0983.0984,700
May 18, 202282.1982.3880.9081.7481.7479,700
May 17, 202283.2483.8482.1283.1483.1442,000
May 16, 202281.6782.8880.8181.9381.9347,600
May 13, 202282.4083.6981.0281.5481.5479,200
May 12, 202277.5582.0777.2581.8281.8273,600
May 11, 202280.3881.7877.8578.0578.0565,900
May 10, 202279.5080.8877.6880.7580.7569,700
May 09, 202279.4579.6077.2778.3978.3972,200
May 06, 202280.6881.0678.6280.2980.2958,500
May 05, 202284.7384.7379.6080.4980.4994,000
May 04, 202282.8885.8082.4085.3285.32133,900
May 03, 202284.0184.4778.8582.3482.34142,700
May 02, 202284.4185.6082.7584.3184.31160,700
Apr 29, 202284.6285.9183.5384.2884.2864,800
Apr 28, 202285.4985.7481.4284.8884.8859,800
Apr 27, 202285.9486.5083.7284.4084.4052,900
Apr 26, 202287.3988.2885.7986.0186.0164,300
Apr 25, 202283.9688.6883.9688.6188.6192,600
Apr 22, 202290.2591.3983.5985.1285.1291,900
Apr 21, 202292.2892.9990.3390.3490.3451,800
Apr 20, 202291.3792.5889.9992.0092.0044,400
Apr 19, 202288.9292.3888.9290.3590.3552,400
Apr 18, 202288.9990.3288.4489.1889.1852,400
Apr 14, 202288.8189.4788.4489.4689.4661,100
Apr 13, 202287.9889.1587.4988.8288.8256,900
Apr 12, 202287.3489.4185.9486.8486.8490,300
Apr 11, 202289.1190.4588.6388.7988.79130,100
Apr 08, 202288.9691.7188.9689.3089.3092,300
Apr 07, 202286.1090.0986.1089.3489.3471,400
Apr 06, 202285.2386.7984.2986.0786.0755,500
Apr 05, 202287.8288.5685.5586.1286.1239,800
Apr 04, 202290.8990.8987.1387.9087.9056,200
Apr 01, 202292.9494.3888.6290.8390.83101,700
Mar 31, 202290.7794.9990.7293.2993.29123,700
Mar 30, 202288.0990.9487.1890.3390.33120,700
Mar 29, 202284.4389.3084.0088.4088.40191,100
Mar 28, 202281.7583.0281.0982.9882.9831,700
Mar 25, 202281.6182.3780.7581.5381.5341,800
Mar 24, 202280.7182.1479.5581.4481.4464,800
Mar 23, 202280.1080.4978.3779.9579.9549,200
Mar 22, 202279.8981.8279.6380.9180.9163,700
Mar 21, 202281.3282.0079.1179.9479.9442,600
Mar 18, 202282.0582.3379.8881.3581.35130,100
Mar 17, 202277.7081.3577.3381.3081.3061,100
Mar 16, 202277.0878.4776.0678.2378.23103,400
Mar 15, 202275.4576.2973.9175.9275.9261,800
Mar 14, 202278.1678.7174.2074.5074.5074,300
Mar 11, 202281.1281.5577.9578.1678.1664,100
Mar 10, 202279.4980.6778.9280.5980.5933,400
Mar 09, 202282.2283.7080.8581.0381.0350,300
Mar 08, 202280.5183.5280.1580.6180.6180,300
Mar 07, 202281.7881.7880.1680.5880.5854,400
Mar 04, 202279.6682.1177.7881.7781.7786,300
Mar 03, 202280.7581.0579.3080.4380.43102,400
Mar 02, 202284.2385.5278.4281.2981.2998,800
Mar 01, 202284.6585.9582.3784.8384.8392,600
Feb 28, 202283.0785.5982.8885.0485.04103,400
Feb 25, 202270.3785.4470.3784.8484.84162,800
Feb 24, 202268.7075.2268.5775.1575.15165,600
Feb 23, 202271.8972.0570.0070.4370.43178,700
Feb 22, 202271.1672.4170.5771.4371.4398,900
Feb 18, 202273.4375.0271.5471.8471.84102,400
Feb 17, 202276.1176.8573.4073.5873.5868,800
Feb 16, 202277.1877.1875.1476.5276.5248,500
Feb 15, 202276.3477.5375.5376.9076.9086,400
Feb 14, 202276.0576.0773.7175.1575.1576,600
Feb 11, 202276.6777.3074.5975.7875.7863,200
Feb 10, 202275.7578.1475.7576.4176.41102,500
Feb 09, 202277.4579.2776.9477.0777.07129,300
Feb 08, 202274.4376.8074.2876.4976.4988,800
Feb 07, 202276.2977.2274.2874.6274.6273,700
Feb 04, 202275.5076.8674.1376.3076.3087,700
Feb 03, 202277.0977.4175.5975.8375.8393,100
Feb 02, 202280.6180.8277.4177.7977.7981,700
Feb 01, 202279.7480.5477.2880.0280.02216,400
Jan 31, 202276.0380.0175.8979.8379.83117,700
Jan 28, 202273.3576.4272.0076.1976.1995,200
Jan 27, 202276.2476.2473.3873.5073.5052,000
Jan 26, 202278.5079.1774.5575.8075.8059,100
Jan 25, 202278.9379.0576.0077.7777.7770,000
Jan 24, 202276.2380.3674.8880.0380.0378,200
Jan 21, 202278.3079.9677.0677.2477.2466,000
Jan 20, 202279.5081.7578.8879.1679.1663,300
Jan 19, 202280.9280.9478.0079.2479.24111,300
Jan 18, 202284.3484.6180.1180.4980.4976,300
Jan 14, 202284.3785.1382.5585.0585.05103,200
Jan 13, 202284.8386.6483.9884.9484.9439,800
Jan 12, 202287.3188.3384.6484.6484.6448,900
Jan 11, 202287.4687.7986.1687.2087.2052,400
Jan 10, 202285.4687.3782.6887.0687.0645,500
Jan 07, 202288.0489.0685.5885.7885.7837,300
Jan 06, 202288.6489.5787.0387.6387.6361,500
Jan 05, 202291.3593.3488.5288.6888.6873,600
Jan 04, 202293.7196.9690.9290.9390.9361,200
Jan 03, 202294.2095.7592.0793.6093.6096,400
Dec 31, 202193.6994.4292.3493.5193.5162,600
Dec 30, 202193.9294.8193.1493.3793.3742,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...