Addus Homecare Corp (NQ: ADUS )

128.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	132.48	132.48	128.47	128.72	128,761	-4.31(-3.24%)
Sep 30, 2024	131.03	133.11	130.44	133.03	126,794	+2.08(+1.59%)
Sep 27, 2024	132.13	132.13	129.66	130.95	129,949	-0.88(-0.67%)
Sep 26, 2024	133.77	133.77	131.62	131.83	103,237	-1.33(-1.00%)
Sep 25, 2024	133.94	134.20	132.45	133.16	123,189	-0.13(-0.10%)
Sep 24, 2024	132.78	133.75	131.81	133.29	114,680	+0.45(+0.34%)
Sep 23, 2024	131.17	132.86	130.90	132.84	92,244	+2.40(+1.84%)
Sep 20, 2024	133.05	133.28	130.09	130.44	414,524	-2.61(-1.96%)
Sep 19, 2024	134.60	135.87	132.34	133.05	135,771	+0.53(+0.40%)
Sep 18, 2024	132.47	136.12	131.25	132.52	120,270	+0.05(+0.04%)
Sep 17, 2024	132.00	133.67	132.00	132.47	125,623	+0.47(+0.36%)
Sep 16, 2024	130.25	132.06	130.23	132.00	148,343	+1.87(+1.44%)
Sep 13, 2024	129.53	131.29	129.53	130.13	64,563	+1.73(+1.35%)
Sep 12, 2024	129.15	129.51	127.85	128.40	104,235	-0.65(-0.50%)
Sep 11, 2024	126.59	129.09	126.06	129.05	80,122	+2.02(+1.59%)
Sep 10, 2024	126.74	127.62	125.69	127.03	81,402	+0.18(+0.14%)
Sep 09, 2024	126.57	127.12	123.16	126.85	77,610	+0.48(+0.38%)
Sep 06, 2024	129.53	130.21	125.48	126.37	106,021	-3.21(-2.48%)
Sep 05, 2024	130.71	130.87	128.65	129.58	67,440	-1.00(-0.77%)
Sep 04, 2024	129.11	131.12	129.10	130.58	79,630	+0.57(+0.44%)
Sep 03, 2024	132.16	132.41	129.53	130.01	123,653	-3.00(-2.26%)
Aug 30, 2024	131.57	133.59	131.15	133.01	123,415	+1.93(+1.47%)
Aug 29, 2024	132.34	133.16	131.08	131.08	144,460	-1.06(-0.80%)
Aug 28, 2024	132.49	133.21	131.62	132.14	142,319	-0.28(-0.21%)
Aug 27, 2024	132.93	133.40	131.81	132.42	94,423	-0.61(-0.46%)
Aug 26, 2024	134.59	134.76	132.47	133.03	129,654	-0.55(-0.41%)
Aug 23, 2024	132.65	134.78	132.49	133.58	114,812	+1.19(+0.90%)
Aug 22, 2024	132.75	133.04	131.77	132.39	79,727	-0.06(-0.05%)
Aug 21, 2024	131.25	133.25	130.00	132.45	107,168	+2.10(+1.61%)
Aug 20, 2024	132.14	132.55	130.00	130.35	79,771	-1.70(-1.29%)
Aug 19, 2024	131.54	132.72	131.04	132.05	124,047	+0.70(+0.53%)
Aug 16, 2024	130.93	131.65	130.03	131.35	82,683	+0.80(+0.61%)
Aug 15, 2024	129.60	131.60	128.70	130.55	164,750	+2.51(+1.96%)
Aug 14, 2024	129.19	129.99	127.46	128.04	162,902	-0.72(-0.56%)
Aug 13, 2024	126.52	128.79	126.19	128.76	136,306	+3.26(+2.60%)
Aug 12, 2024	124.24	125.68	122.32	125.50	135,592	+0.87(+0.70%)
Aug 09, 2024	124.67	125.81	123.52	124.63	73,363	+0.16(+0.13%)
Aug 08, 2024	123.46	124.73	122.56	124.47	144,455	+2.25(+1.84%)
Aug 07, 2024	125.09	125.22	121.00	122.22	152,278	-2.28(-1.83%)
Aug 06, 2024	118.51	126.70	118.51	124.50	324,001	+6.79(+5.77%)
Aug 05, 2024	117.52	118.04	114.97	117.71	177,213	-2.61(-2.17%)
Aug 02, 2024	118.97	121.26	118.40	120.32	111,753	-1.63(-1.34%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Addus Homecare Corp (NQ: ADUS )

Historical Prices