Addus HomeCare Corporation Common Stockのデータ

Addus HomeCare Corporation Common Stockの基本情報

名前 Addus HomeCare Corporation Common Stock
ティッカー ADUS
国 United States
上場年 2009.0
セクター Health Care

Addus HomeCare Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.52 120.15 123.52 121.49 65900.0 121.49
2021-02-12 124.0 122.27 123.32 123.17 90500.0 123.17
2021-02-11 126.14 123.25 125.48 123.75 74800.0 123.75
2021-02-10 127.74 124.57 126.8 125.05 55800.0 125.05
2021-02-09 127.1 125.48 127.1 126.03 54900.0 126.03
2021-02-08 129.01 124.15 125.33 126.69 107900.0 126.69
2021-02-05 124.1 119.48 122.05 124.1 64500.0 124.1
2021-02-04 122.87 118.15 119.28 120.81 53400.0 120.81
2021-02-03 119.87 115.43 118.86 118.56 45200.0 118.56
2021-02-02 119.12 114.89 115.08 118.21 73700.0 118.21
2021-02-01 114.65 112.13 112.55 114.57 76700.0 114.57
2021-01-29 115.34 111.64 113.52 112.55 59800.0 112.55
2021-01-28 117.31 111.21 115.38 113.91 119000.0 113.91
2021-01-27 123.04 115.42 123.04 115.75 119600.0 115.75
2021-01-26 128.8 123.7 128.8 124.13 67100.0 124.13
2021-01-25 128.54 122.86 127.57 127.46 151100.0 127.46
2021-01-22 127.99 121.45 124.23 127.8 74900.0 127.8
2021-01-21 125.97 123.31 125.49 124.4 86500.0 124.4
2021-01-20 125.52 121.52 122.23 124.95 77500.0 124.95
2021-01-19 122.01 119.05 121.57 121.47 104100.0 121.47
2021-01-15 121.76 118.02 120.73 120.43 99500.0 120.43
2021-01-14 122.09 119.81 121.49 121.33 102800.0 121.33
2021-01-13 121.85 119.37 121.85 120.27 88400.0 120.27
2021-01-12 123.29 119.99 120.16 121.46 52500.0 121.46
2021-01-11 122.5 119.22 120.97 121.1 89100.0 121.1
2021-01-08 123.82 120.55 123.49 121.67 87500.0 121.67
2021-01-07 123.58 120.15 120.15 123.49 83400.0 123.49
2021-01-06 121.56 113.27 114.13 119.74 192500.0 119.74
2021-01-05 116.42 114.49 115.49 114.67 169900.0 114.67
2021-01-04 117.66 115.23 117.63 116.26 96700.0 116.26
2020-12-31 117.99 114.97 115.81 117.09 61700.0 117.09
2020-12-30 116.69 115.56 116.17 116.02 49200.0 116.02
2020-12-29 117.61 114.01 117.07 116.01 87700.0 116.01
2020-12-28 117.53 115.08 116.07 117.12 71900.0 117.12
2020-12-24 116.31 114.08 115.81 115.24 37900.0 115.24
2020-12-23 116.2 113.28 115.0 115.01 101600.0 115.01
2020-12-22 115.3 112.85 112.95 114.74 110000.0 114.74
2020-12-21 115.49 111.69 114.1 112.99 128000.0 112.99
2020-12-18 116.08 111.12 113.52 115.16 317400.0 115.16
2020-12-17 112.56 109.55 109.55 112.56 53600.0 112.56
2020-12-16 109.91 107.93 108.55 109.29 65900.0 109.29
2020-12-15 108.21 103.75 104.16 107.79 95400.0 107.79
2020-12-14 105.92 103.46 105.85 103.46 54700.0 103.46
2020-12-11 105.86 103.07 104.45 104.78 70900.0 104.78
2020-12-10 106.0 103.75 103.85 105.05 59100.0 105.05
2020-12-09 107.38 103.25 105.11 104.28 136000.0 104.28
2020-12-08 106.28 101.91 103.0 105.38 252700.0 105.38
2020-12-07 105.92 104.39 104.56 105.77 118900.0 105.77
2020-12-04 104.87 101.37 101.89 104.37 112300.0 104.37
2020-12-03 102.79 100.82 102.7 101.06 44900.0 101.06
2020-12-02 102.87 100.38 101.67 102.01 84300.0 102.01
2020-12-01 102.56 98.46 99.99 101.66 139700.0 101.66
2020-11-30 99.64 95.41 95.56 99.25 135300.0 99.25
2020-11-27 96.48 95.1 96.42 96.25 44400.0 96.25
2020-11-25 96.9 93.5 96.06 96.06 219900.0 96.06
2020-11-24 101.98 95.49 97.44 95.83 125000.0 95.83
2020-11-23 98.01 95.08 95.23 97.15 133100.0 97.15
2020-11-20 96.32 94.35 94.45 95.49 55000.0 95.49
2020-11-19 99.33 93.67 96.93 95.42 122000.0 95.42
2020-11-18 101.77 95.81 100.36 96.55 114000.0 96.55
2020-11-17 100.53 99.05 99.34 99.7 120600.0 99.7
2020-11-16 102.26 97.95 101.91 100.07 92400.0 100.07
2020-11-13 102.08 99.18 99.94 101.07 60100.0 101.07
2020-11-12 104.76 97.73 103.76 99.86 102800.0 99.86
2020-11-11 104.69 98.54 100.84 103.39 156400.0 103.39
2020-11-10 103.15 97.82 102.81 100.16 102300.0 100.16
2020-11-09 113.63 101.24 112.47 101.46 141700.0 101.46
2020-11-06 109.46 104.65 106.72 107.59 100400.0 107.59
2020-11-05 109.97 103.45 109.0 105.83 106000.0 105.83
2020-11-04 111.02 107.72 109.27 108.89 130200.0 108.89
2020-11-03 117.77 101.0 105.65 109.16 326600.0 109.16
2020-11-02 102.03 97.72 98.57 101.07 95000.0 101.07
2020-10-30 99.26 96.23 98.41 97.57 69900.0 97.57
2020-10-29 99.88 97.57 98.96 98.71 81300.0 98.71
2020-10-28 100.7 99.03 100.7 99.22 43500.0 99.22
2020-10-27 103.75 98.85 101.11 102.34 57500.0 102.34
2020-10-26 101.57 99.27 100.04 100.98 102200.0 100.98
2020-10-23 104.66 99.97 103.53 101.16 62400.0 101.16
2020-10-22 104.08 100.07 101.19 103.93 106400.0 103.93
2020-10-21 101.58 100.09 100.95 100.91 66600.0 100.91
2020-10-20 102.12 100.57 101.41 100.88 77400.0 100.88
2020-10-19 103.49 100.23 102.79 100.52 60000.0 100.52
2020-10-16 103.78 101.76 102.13 102.53 47500.0 102.53
2020-10-15 103.24 99.74 101.25 102.69 67800.0 102.69
2020-10-14 104.02 101.0 101.27 102.03 125300.0 102.03
2020-10-13 101.0 97.62 97.97 100.76 95200.0 100.76
2020-10-12 98.54 97.13 97.42 98.37 89100.0 98.37
2020-10-09 98.25 95.63 97.04 96.55 194200.0 96.55
2020-10-08 98.65 96.03 97.46 96.22 85200.0 96.22
2020-10-07 97.79 96.34 97.57 96.46 127700.0 96.46
2020-10-06 98.53 96.34 98.08 96.67 79300.0 96.67
2020-10-05 98.04 95.58 95.98 97.42 58800.0 97.42
2020-10-02 97.69 94.2 96.08 95.05 79200.0 95.05
2020-10-01 97.75 94.2 95.31 97.63 110300.0 97.63
2020-09-30 95.45 93.07 93.07 94.51 94200.0 94.51
2020-09-29 94.33 91.9 93.36 93.37 75400.0 93.37
2020-09-28 95.7 93.02 94.12 93.67 74100.0 93.67
2020-09-25 93.42 89.88 89.88 93.15 85500.0 93.15
2020-09-24 92.74 89.41 90.83 89.88 90800.0 89.88
2020-09-23 95.04 90.89 95.03 91.58 105800.0 91.58
2020-09-22 95.21 91.82 94.58 94.89 120200.0 94.89
2020-09-21 95.3 92.6 93.96 94.43 129300.0 94.43
2020-09-18 97.42 94.64 96.85 96.33 342000.0 96.33
2020-09-17 96.14 94.2 94.89 96.08 76100.0 96.08
2020-09-16 98.63 95.97 95.97 96.14 135800.0 96.14
2020-09-15 96.4 94.64 94.79 95.25 80100.0 95.25
2020-09-14 94.93 93.26 94.16 93.88 142000.0 93.88
2020-09-11 94.63 91.57 92.88 93.75 79300.0 93.75
2020-09-10 93.29 91.6 92.7 92.26 118900.0 92.26
2020-09-09 92.26 89.05 89.37 92.25 88900.0 92.25
2020-09-08 89.36 86.4 87.09 88.87 138600.0 88.87
2020-09-04 90.67 86.4 90.02 87.82 68700.0 87.82
2020-09-03 93.38 88.64 92.79 89.01 135500.0 89.01
2020-09-02 94.19 91.65 93.23 92.94 141900.0 92.94
2020-09-01 93.91 92.43 93.06 92.99 120900.0 92.99
2020-08-31 94.56 93.24 94.4 93.66 91100.0 93.66
2020-08-28 95.35 93.48 94.26 94.68 69300.0 94.68
2020-08-27 95.59 92.58 93.39 94.0 85700.0 94.0
2020-08-26 94.45 93.0 94.42 93.27 90100.0 93.27
2020-08-25 95.0 91.16 92.5 94.75 158400.0 94.75
2020-08-24 96.55 91.75 96.55 92.29 108900.0 92.29
2020-08-21 96.97 94.91 96.55 95.94 72100.0 95.94
2020-08-20 97.39 95.84 96.0 96.56 127300.0 96.56
2020-08-19 97.97 96.31 97.0 96.71 146600.0 96.71
2020-08-18 96.99 95.54 95.86 96.69 90700.0 96.69
2020-08-17 96.29 92.79 94.17 95.82 82400.0 95.82
2020-08-14 97.5 94.61 97.5 94.72 113200.0 94.72
2020-08-13 98.02 92.88 94.26 97.5 201500.0 97.5
2020-08-12 102.46 97.75 102.46 98.19 172000.0 98.19
2020-08-11 106.98 101.38 103.39 101.98 260500.0 101.98
2020-08-10 103.84 98.77 99.37 101.32 200800.0 101.32
2020-08-07 99.57 97.13 97.13 99.3 53000.0 99.3
2020-08-06 97.68 95.68 96.49 97.11 73900.0 97.11
2020-08-05 98.37 96.0 97.97 96.48 72100.0 96.48
2020-08-04 99.68 96.04 99.68 96.81 66700.0 96.81
2020-08-03 100.22 95.63 96.98 99.87 89100.0 99.87
2020-07-31 97.54 95.02 97.23 96.41 80300.0 96.41
2020-07-30 97.63 95.41 95.41 97.1 56100.0 97.1
2020-07-29 97.53 93.18 93.18 96.93 89400.0 96.93
2020-07-28 95.04 92.57 94.55 92.78 42200.0 92.78
2020-07-27 95.0 92.97 93.45 94.85 51500.0 94.85
2020-07-24 96.13 93.01 94.8 93.37 113400.0 93.37
2020-07-23 95.0 92.12 92.12 94.9 98500.0 94.9
2020-07-22 92.65 89.27 89.27 92.15 111100.0 92.15
2020-07-21 89.48 86.77 87.53 89.27 91100.0 89.27
2020-07-20 89.71 86.31 87.99 86.58 49000.0 86.58
2020-07-17 89.0 86.93 88.64 88.0 102300.0 88.0
2020-07-16 92.06 88.06 92.0 88.63 108900.0 88.63
2020-07-15 93.54 87.86 89.76 92.33 319500.0 92.33
2020-07-14 88.3 86.12 87.66 88.0 105800.0 88.0
2020-07-13 92.19 87.12 90.53 87.22 151500.0 87.22
2020-07-10 90.17 89.0 89.76 89.6 55600.0 89.6
2020-07-09 90.98 88.39 89.31 89.64 88300.0 89.64
2020-07-08 90.92 87.04 90.92 89.99 128100.0 89.99
2020-07-07 92.84 88.51 89.58 91.07 146300.0 91.07
2020-07-06 93.27 89.93 93.02 90.35 89700.0 90.35
2020-07-02 94.8 91.64 93.97 92.14 99000.0 92.14
2020-07-01 94.45 91.75 92.83 92.5 126700.0 92.5
2020-06-30 92.91 90.09 90.97 92.56 50500.0 92.56
2020-06-29 91.44 89.43 90.27 91.31 81700.0 91.31
2020-06-26 93.63 88.61 92.47 89.1 327300.0 89.1
2020-06-25 93.12 90.16 91.32 92.47 91800.0 92.47
2020-06-24 94.68 91.61 93.64 91.72 66800.0 91.72
2020-06-23 95.72 93.54 94.8 94.91 114000.0 94.91
2020-06-22 94.24 91.5 93.89 94.06 84600.0 94.06
2020-06-19 96.09 93.43 93.43 94.68 181200.0 94.68
2020-06-18 94.13 92.03 93.12 92.51 120200.0 92.51
2020-06-17 97.59 93.35 96.83 94.18 91300.0 94.18
2020-06-16 98.09 95.18 97.16 96.14 108500.0 96.14
2020-06-15 94.7 88.64 89.05 94.57 82600.0 94.57
2020-06-12 92.98 88.36 91.97 91.1 90500.0 91.1
2020-06-11 93.15 88.87 92.19 89.39 94800.0 89.39
2020-06-10 97.47 94.02 97.39 95.26 62100.0 95.26
2020-06-09 98.24 95.47 96.41 97.2 187400.0 97.2
2020-06-08 99.47 96.58 98.22 97.3 193500.0 97.3
2020-06-05 101.6 96.07 100.97 97.04 215200.0 97.04
2020-06-04 99.06 96.56 97.69 98.65 107200.0 98.65
2020-06-03 102.1 98.26 99.73 98.54 167600.0 98.54
2020-06-02 100.0 96.54 99.04 98.93 112600.0 98.93
2020-06-01 99.65 97.95 99.52 98.43 119300.0 98.43
2020-05-29 99.58 95.41 96.48 98.96 200300.0 98.96
2020-05-28 98.8 95.99 98.72 96.87 143700.0 96.87
2020-05-27 97.98 92.22 97.43 97.37 153000.0 97.37
2020-05-26 97.04 93.91 95.75 96.4 155800.0 96.4
2020-05-22 93.19 89.01 92.01 92.98 98700.0 92.98
2020-05-21 92.84 89.55 90.79 91.97 85600.0 91.97
2020-05-20 93.63 89.41 90.65 90.85 134500.0 90.85
2020-05-19 91.67 87.83 89.64 89.0 83200.0 89.0
2020-05-18 90.77 85.82 86.41 89.93 113700.0 89.93
2020-05-15 84.22 80.4 80.4 83.83 84700.0 83.83
2020-05-14 80.94 77.62 80.24 80.81 104000.0 80.81
2020-05-13 83.32 80.36 82.01 81.57 93300.0 81.57
2020-05-12 85.21 82.25 84.42 82.34 121700.0 82.34
2020-05-11 86.28 81.53 81.61 83.77 235800.0 83.77
2020-05-08 84.43 81.82 84.22 82.61 104200.0 82.61
2020-05-07 86.66 82.85 85.16 83.0 142900.0 83.0
2020-05-06 89.28 83.0 89.22 83.37 143000.0 83.37
2020-05-05 92.39 77.61 78.2 88.65 359000.0 88.65
2020-05-04 80.27 73.79 80.27 73.92 193000.0 73.92
2020-05-01 80.55 78.1 79.8 80.45 121400.0 80.45
2020-04-30 85.1 79.87 81.66 81.02 115900.0 81.02
2020-04-29 83.7 79.24 80.56 83.08 149800.0 83.08
2020-04-28 80.86 78.05 80.86 78.69 171300.0 78.69
2020-04-27 81.13 77.36 77.83 79.49 108100.0 79.49
2020-04-24 78.21 76.68 78.02 77.16 110700.0 77.16
2020-04-23 78.88 76.33 77.88 77.92 108500.0 77.92
2020-04-22 79.41 77.25 78.5 77.88 138100.0 77.88
2020-04-21 78.83 76.39 77.73 77.33 139500.0 77.33
2020-04-20 80.77 77.39 78.77 79.4 132000.0 79.4
2020-04-17 81.0 74.51 77.13 80.35 241700.0 80.35
2020-04-16 77.75 74.66 76.17 75.29 130200.0 75.29
2020-04-15 76.08 72.72 74.62 75.81 138900.0 75.81
2020-04-14 77.67 74.63 76.78 77.01 122100.0 77.01
2020-04-13 80.85 74.8 80.37 74.9 236300.0 74.9
2020-04-09 83.89 79.81 81.66 81.76 249300.0 81.76
2020-04-08 81.36 78.0 79.89 80.01 175100.0 80.01
2020-04-07 83.64 77.57 81.53 78.41 304100.0 78.41
2020-04-06 79.98 73.68 73.92 79.16 250600.0 79.16
2020-04-03 72.02 67.56 69.08 71.53 182900.0 71.53
2020-04-02 69.64 64.43 65.27 68.89 181100.0 68.89
2020-04-01 67.81 62.56 64.36 65.29 124100.0 65.29
2020-03-31 73.23 66.33 69.56 67.6 266800.0 67.6
2020-03-30 70.82 66.92 66.92 69.01 105900.0 69.01
2020-03-27 68.8 62.66 67.64 66.76 116600.0 66.76
2020-03-26 70.0 63.36 63.36 70.0 165900.0 70.0
2020-03-25 68.83 61.7 65.92 62.38 241100.0 62.38
2020-03-24 67.2 62.5 64.37 66.49 190700.0 66.49
2020-03-23 61.93 53.75 57.63 61.6 183400.0 61.6
2020-03-20 68.89 49.34 64.69 57.5 450400.0 57.5
2020-03-19 72.56 62.8 65.63 64.1 311300.0 64.1
2020-03-18 66.14 43.13 51.43 65.57 374100.0 65.57
2020-03-17 54.89 47.78 54.02 48.4 384900.0 48.4
2020-03-16 62.45 52.74 58.36 53.0 164300.0 53.0
2020-03-13 65.1 56.99 63.06 64.8 171500.0 64.8
2020-03-12 65.62 60.67 63.28 60.83 209200.0 60.83
2020-03-11 70.13 65.65 68.78 67.64 199000.0 67.64
2020-03-10 73.0 68.44 72.76 70.51 230300.0 70.51
2020-03-09 75.21 70.03 73.04 70.43 170500.0 70.43
2020-03-06 76.86 74.06 74.17 76.4 117700.0 76.4
2020-03-05 77.83 74.74 75.95 76.19 127900.0 76.19
2020-03-04 78.22 75.46 77.12 77.61 166700.0 77.61
2020-03-03 83.99 76.31 80.75 77.04 160900.0 77.04
2020-03-02 82.37 75.75 75.75 82.08 229100.0 82.08
2020-02-28 83.36 74.17 83.31 76.27 575000.0 76.27
2020-02-27 92.4 88.99 92.24 89.55 174900.0 89.55
2020-02-26 95.11 92.92 93.62 93.62 115700.0 93.62
2020-02-25 98.27 93.59 96.77 93.62 97000.0 93.62
2020-02-24 97.26 95.62 95.79 96.4 81100.0 96.4
2020-02-21 98.51 97.12 98.51 98.16 114300.0 98.16
2020-02-20 100.83 97.86 99.68 98.45 85500.0 98.45
2020-02-19 100.34 99.59 100.09 99.67 70500.0 99.67
2020-02-18 104.56 99.53 104.11 99.79 113600.0 99.79