Get the Stockscreener App
94.54
3.10%
+2.84
After Hours:
94.54
Addus HomeCare Corporation Stock (ADUS) Price History
The historical daily chart and data for Addus HomeCare Corporation stock (ADUS), show that the latest closing stock price as of April 26, 2024, is $94.54.
- Addus HomeCare Corporation all-time high stock price is $129.00, occurred on February 08, 2021.
- The lowest Addus HomeCare Corporation stock price recorded was $15.33 on March 24, 2016. Since then, Addus HomeCare Corporation's stock price has risen over 516.70% to $94.54 now.
- The 52-week high stock price for ADUS is $104.61, representing a 10.65% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for ADUS is $77.30, indicating a -18.24% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Addus HomeCare Corporation (ADUS) stock in the beginning of 2023 was $93.38. The stock closed the year at $99.49, a gain of over 6.54% for the year.
The table below shows more information about ADUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $95.17 | $90.90 | $4.27 | 205,360.0 | +3.10% |
| Apr 25, 2024 | $94.32 | $91.51 | $2.81 | 156,743.0 | -3.98% |
| Apr 24, 2024 | $95.86 | $92.40 | $3.46 | 211,697.0 | +0.78% |
| Apr 23, 2024 | $95.16 | $87.88 | $7.28 | 409,874.0 | +1.36% |
| Apr 22, 2024 | $97.76 | $93.27 | $4.49 | 186,603.0 | -3.81% |
| Apr 19, 2024 | $98.12 | $95.87 | $2.25 | 91,723.0 | +0.03% |
| Apr 18, 2024 | $97.65 | $95.80 | $1.85 | 113,398.0 | +0.56% |
| Apr 17, 2024 | $99.52 | $96.25 | $3.27 | 107,737.0 | -0.38% |
| Apr 16, 2024 | $99.12 | $96.59 | $2.53 | 148,187.0 | +0.27% |
| Apr 15, 2024 | $98.00 | $96.64 | $1.36 | 82,966.0 | -1.14% |
| Apr 12, 2024 | $99.56 | $97.56 | $2.00 | 64,825.0 | -1.44% |
| Apr 11, 2024 | $99.55 | $97.18 | $2.37 | 146,251.0 | +2.33% |
| Apr 10, 2024 | $98.13 | $95.86 | $2.27 | 161,987.0 | -1.67% |
| Apr 09, 2024 | $102.1 | $97.50 | $4.58 | 160,932.0 | -2.50% |
| Apr 08, 2024 | $103.2 | $101.1 | $2.15 | 58,463.0 | -0.89% |
| Apr 05, 2024 | $104.2 | $101.8 | $2.39 | 80,616.0 | -0.05% |
| Apr 04, 2024 | $103.7 | $102.0 | $1.68 | 97,306.0 | -0.42% |
| Apr 03, 2024 | $103.2 | $100.9 | $2.27 | 79,188.0 | +0.91% |
| Apr 02, 2024 | $102.3 | $100.4 | $1.89 | 110,701.0 | -1.47% |
Addus HomeCare Corporation Stock (ADUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addus HomeCare Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Addus HomeCare Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addus HomeCare Corporation Stock (ADUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $104.4 | $87.88 | $16.51 | 2,979,296.0 | -8.52% |
| Mar, 2024 | $104.6 | $92.02 | $12.59 | 2,379,708.0 | +11.99% |
| Feb, 2024 | $97.22 | $85.94 | $11.28 | 2,776,214.0 | +6.56% |
| Jan, 2024 | $95.19 | $86.30 | $8.90 | 1,797,336.0 | -6.73% |
Addus HomeCare Corporation Stock (ADUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $97.65 | $85.43 | $12.22 | 1,880,784.0 | +6.48% |
| Nov, 2023 | $90.62 | $78.35 | $12.27 | 1,257,832.0 | +10.52% |
| Oct, 2023 | $85.82 | $78.68 | $7.14 | 1,619,210.0 | -7.38% |
| Sep, 2023 | $88.77 | $81.97 | $6.80 | 1,574,434.0 | -2.86% |
| Aug, 2023 | $97.06 | $87.56 | $9.50 | 2,070,843.0 | -4.23% |
| Jul, 2023 | $93.80 | $86.10 | $7.70 | 2,253,246.0 | -1.22% |
| Jun, 2023 | $95.63 | $89.17 | $6.46 | 2,903,956.0 | +2.83% |
| May, 2023 | $90.69 | $77.30 | $13.39 | 4,216,242.0 | +10.29% |
| Apr, 2023 | $115.0 | $77.47 | $37.50 | 3,119,182.0 | -23.44% |
| Mar, 2023 | $110.0 | $96.75 | $13.23 | 2,490,469.0 | -1.73% |
| Feb, 2023 | $115.0 | $102.9 | $12.14 | 1,812,315.0 | +1.04% |
| Jan, 2023 | $112.6 | $97.25 | $15.36 | 1,381,880.0 | +8.07% |
Addus HomeCare Corporation Stock (ADUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.9 | $98.07 | $14.82 | 1,960,564.0 | -9.78% |
| Nov, 2022 | $111.5 | $102.3 | $9.18 | 1,982,113.0 | +7.67% |
| Oct, 2022 | $112.1 | $92.04 | $20.07 | 2,726,377.0 | +7.54% |
| Sep, 2022 | $97.88 | $85.00 | $12.88 | 2,241,965.0 | +6.75% |
| Aug, 2022 | $98.81 | $87.74 | $11.07 | 1,653,198.0 | -3.87% |
| Jul, 2022 | $95.92 | $81.46 | $14.46 | 1,279,488.0 | +11.44% |
| Jun, 2022 | $87.88 | $73.66 | $14.22 | 1,444,143.0 | -0.26% |
| May, 2022 | $88.01 | $77.25 | $10.77 | 1,798,969.0 | -0.93% |
| Apr, 2022 | $94.38 | $81.42 | $12.96 | 1,382,718.0 | -9.66% |
| Mar, 2022 | $94.99 | $73.91 | $21.08 | 1,822,517.0 | +9.70% |
| Feb, 2022 | $85.59 | $68.57 | $17.02 | 2,028,507.0 | +6.53% |
| Jan, 2022 | $96.96 | $72.00 | $24.96 | 1,373,944.0 | -14.63% |
1.09%
0.03%
Cap:
|
Volume (24h):