Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADUS Historical Stock Prices |
| Preferred Stock Newsletter |
| ADUS Options Chain |
| Stock Message Boards |
Addus HomeCare (ADUS) has the following price history information. Looking back at ADUS historical stock prices for the last five trading days, on April 17, 2024, ADUS opened at $97.26, traded as high as $99.52 and as low as $96.25, and closed at $96.62. Trading volume was a total of 108.60K shares. On April 18, 2024, ADUS opened at $96.45, traded as high as $97.65 and as low as $95.80, and closed at $97.16. Trading volume was a total of 116.40K shares. On April 19, 2024, ADUS opened at $96.66, traded as high as $98.12 and as low as $95.87, and closed at $97.19. Trading volume was a total of 93.90K shares. On April 22, 2024, ADUS opened at $97.51, traded as high as $97.76 and as low as $93.27, and closed at $93.49. Trading volume was a total of 187.60K shares. On April 23, 2024, ADUS opened at $89.23, traded as high as $95.16 and as low as $87.88, and closed at $94.76. Trading volume was a total of 412.50K shares.
ADUS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Addus HomeCare shares, starting with a $10,000 purchase of ADUS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/25/2014 | |
| End date: | 04/23/2024 | |
| Start price/share: | $21.87 | |
| End price/share: | $94.76 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 333.29% | |
| Average Annual Total Return: | 15.79% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $43,339.61 | |
| Years: | 10.00 | |
 | |||||
| ADUS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $97.26 | $99.52 | $96.25 | $96.62 | 108.60K |
| 04/18/2024 | $96.45 | $97.65 | $95.80 | $97.16 | 116.40K |
| 04/19/2024 | $96.66 | $98.12 | $95.87 | $97.19 | 93.90K |
| 04/22/2024 | $97.51 | $97.76 | $93.27 | $93.49 | 187.60K |
| 04/23/2024 | $89.23 | $95.16 | $87.88 | $94.76 | 412.50K |
|
| About Addus HomeCare |
| Addus HomeCare is a home care services provider. Co.'s segments are: personal care, which provides non-medical assistance with activities of daily living, primarily to persons who are at increased risk of hospitalization or institutionalization, such as the elderly, chronically ill or disabled; hospice, which provides physical, emotional and spiritual care for people who are terminally ill as well as related services for their families; and home health, which provides services that are primarily medical in nature to individuals who may require assistance during an illness or after hospitalization and include skilled nursing and physical, occupational and speech therapy. |
| ADUS Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $96.62 |
| 04/18/2024 | $97.16 |
| 04/19/2024 | $97.19 |
| 04/22/2024 | $93.49 |
| 04/23/2024 | $94.76 |
| Healthcare Historical Prices |
| ADUS is categorized under the Healthcare sector; below are some other companies in the same sector:
ADVM Historical Stock Prices Also explore: ADUS shares outstanding history
|
Free ADUS Email Alerts:
ADUS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.