Addus HomeCare Stock Price History, ADUS Historical Prices

Add to My Stocks
$35.55 $0.15 (0.42%) ADUS stock closing price Feb 20, 2018 (Closing)

The 10 year data of Addus HomeCare stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Addus HomeCare P/E ratio data for the stock. The Addus HomeCare stock price history chart shows that the stock price was at a high of $40.4 on May 10, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 36.6 36.85 35.4 35.7 16,936 23.03 0.99
2018-02-15 37 38.05 36.45 36.75 10,460 23.71 1.02
2018-02-14 37.8 38.65 36.7 36.7 20,485 23.68 1.02
2018-02-13 35.7 38.95 35.1 38.35 55,154 24.74 1.07
2018-02-12 36.8 36.9 35.65 35.85 12,784 23.13 1
2018-02-09 36.2 37.25 35.5 36.7 31,770 23.68 1.02
2018-02-08 36.75 37 35.8 35.85 11,894 23.13 1
2018-02-07 36.63 36.85 36.15 36.8 11,821 23.74 1.03
2018-02-06 35.7 37.28 35.7 36.6 27,873 23.61 1.02
2018-02-05 36.3 37 35.55 35.6 15,302 22.97 0.99
2018-02-02 36.75 37.3 36.4 36.5 41,579 23.55 1.02
2018-02-01 35.7 37.2 35.55 37 15,287 23.87 1.03
2018-01-31 36.05 37.2 35.7 35.85 42,694 23.13 1
2018-01-30 35.9 36.25 35.76 35.9 22,984 23.16 1
2018-01-29 36.35 36.85 36.05 36.3 27,277 23.42 1.01
2018-01-26 38.5 38.5 36.2 36.3 14,207 23.42 1.01
2018-01-25 36.45 37.25 36.4 37.15 10,656 23.97 1.04
2018-01-24 37.7 37.8 36.45 36.45 21,428 23.52 1.02
2018-01-23 38.45 38.68 37.3 37.75 12,563 24.36 1.05
2018-01-22 38.85 38.9 38.05 38.6 17,467 24.9 1.08
2018-01-19 37 39.25 36.7 39.15 25,267 25.26 1.09
2018-01-18 36.75 37.3 36.5 37 33,208 23.87 1.03
2018-01-17 37.4 37.67 37.1 37.55 10,337 24.23 1.05
2018-01-16 36.95 38 36.95 37.35 19,079 24.1 1.04
2018-01-12 37.7 37.85 36.4 36.9 26,230 23.81 1.03
2018-01-11 36.7 38.32 35.35 37.65 32,713 24.29 1.05
2018-01-10 35.75 36.75 35.75 36.65 67,792 23.65 1.02
2018-01-09 35.75 36.62 33.85 35.85 19,218 23.13 1
2018-01-08 35.9 36 35.13 35.75 20,891 23.07 1
2018-01-05 36.8 36.9 35.75 35.95 42,061 23.19 1
2018-01-04 36.3 37 36.1 36.75 26,855 23.71 1.02
2018-01-03 35.65 36.1 35.3 36.05 23,775 23.26 1
2018-01-02 34.9 36.05 34.8 35.85 26,574 23.13 1
2017-12-29 34.8 35.15 34.45 34.8 23,750 22.45 0.97
2017-12-28 34.5 35 34.11 34.75 22,183 22.42 0.97
2017-12-27 34.95 34.95 34.15 34.4 12,848 22.19 0.96
2017-12-26 34.35 35 34.35 34.75 19,517 22.42 0.97
2017-12-22 34.65 34.65 34.15 34.3 19,859 22.13 0.96
2017-12-21 34.25 34.95 34.25 34.7 13,527 22.39 0.97
2017-12-20 33.95 34.17 33.7 33.85 12,123 21.84 0.94
2017-12-19 33.75 34.4 33.4 33.85 28,405 21.84 0.94
2017-12-18 33.1 33.45 32.04 33.3 31,184 21.48 0.93
2017-12-15 32.45 33.45 32.45 32.75 42,536 21.13 0.91
2017-12-14 33.75 33.75 32.33 32.5 18,624 20.97 0.91
2017-12-13 32.5 33.85 32.5 33.7 30,162 21.74 0.94
2017-12-12 31.67 32.65 31.67 32.45 33,384 20.94 0.9
2017-12-11 33.05 33.38 32 32.2 31,137 20.77 0.9
2017-12-08 33.05 33.5 32.7 33.1 38,753 21.36 0.92
2017-12-07 31.8 32.75 31.2 32.55 69,486 21 0.91
2017-12-06 32.55 32.65 31.75 31.85 25,536 20.55 0.89
2017-12-05 33.4 33.5 32.2 32.2 30,755 20.77 0.9
2017-12-04 33.4 33.95 33.2 33.4 19,565 21.55 0.93
2017-12-01 33.3 33.53 32.3 33.15 21,768 21.39 0.92
2017-11-30 34 34 32.83 33.3 32,009 21.48 0.93
2017-11-29 32.45 34.1 32.2 33.9 22,676 21.87 0.94
2017-11-28 32.1 32.5 32 32.45 24,034 20.94 0.9
2017-11-27 32.25 32.55 31.78 31.9 33,315 20.58 0.89
2017-11-24 33.75 33.75 32.06 32.25 19,344 20.81 0.9
2017-11-23 0 0 0 33.75 0 - -
2017-11-22 32.6 34 32.5 33.75 18,200 21.77 0.94
2017-11-21 32.75 33.05 32.4 32.55 57,541 21 0.91
2017-11-20 33.25 33.25 32.1 32.7 54,761 21.1 0.91
2017-11-17 33.45 33.45 33 33.35 29,339 21.52 0.93
2017-11-16 33.05 34.1 33.05 33.4 32,313 21.55 0.93
2017-11-15 32.35 33 32.35 32.75 74,055 21.13 0.91
2017-11-14 32.7 32.9 30.95 32.8 37,380 21.16 0.91
2017-11-13 32.45 33.05 32.05 32.75 58,833 21.13 0.91
2017-11-10 32.4 32.95 32.02 32.55 11,341 21 0.91
2017-11-09 32.8 32.8 31.95 32.5 17,954 20.97 0.91
2017-11-08 34.15 34.15 32.8 32.9 18,246 21.23 0.92
2017-11-07 35 36.45 34.05 34.05 25,678 21.97 0.95
2017-11-06 34.91 35.1 32.96 34.45 42,193 24.43 0.97
2017-11-03 34.95 35.33 34.35 34.55 16,277 24.5 0.97
2017-11-02 34.65 35.45 32.06 35 15,087 24.82 0.99
2017-11-01 36.15 37.6 34.63 34.7 12,713 24.61 0.98
2017-10-31 35.45 36.35 34.38 36 18,518 25.53 1.01
2017-10-30 35.9 35.9 35 35.35 28,216 25.07 1
2017-10-27 34.95 36.3 34.8 36.3 24,457 25.75 1.02
2017-10-26 34.25 35 34.1 34.95 21,579 24.79 0.98
2017-10-25 34.4 34.7 33.9 34.45 13,669 24.43 0.97
2017-10-24 33.9 34.55 33.43 34.55 22,431 24.5 0.97
2017-10-23 34.7 35 33.55 33.7 15,214 23.9 0.95
2017-10-20 34.55 34.81 34.06 34.75 14,030 24.65 0.98
2017-10-19 34.25 34.6 33.9 34.25 18,226 24.29 0.97
2017-10-18 34.4 34.6 34.1 34.3 17,608 24.33 0.97
2017-10-17 34.8 35.2 34.1 34.3 17,838 24.33 0.97
2017-10-16 34.55 35.25 34.1 34.9 25,618 24.75 0.98
2017-10-13 34.55 34.7 34.2 34.5 15,189 24.47 0.97
2017-10-12 34.75 35.15 34.43 34.5 15,620 24.47 0.97
Get more Data

Addus HomeCare Stock History Chart

View ADUS PE ratio, PS ratio stocks charts and compare with peers.
ADUS Chart
Note: Compare Addus HomeCare stock price history with the index and industry peers.

Addus HomeCare Stock Price History: Past 5 years

Max Stock Price40.4May 10,2017
Min Stock Price8.26Feb 25,2013
Avg Stock Price25.73

Addus HomeCare Historical PE ratio: Past 5 years

Max PE Ratio53.09Jan 04,2017
Min PE Ratio6.63May 03,2013
Avg PE Ratio25.78

Addus HomeCare Historical PS ratio: Past 5 years

Max PS Ratio1.32Oct 22,2013
Min PS Ratio0.32Feb 25,2013
Avg PS Ratio0.86

ADUS Industry Peers

Company Price Change (%)
Hanger Inc (HNGR)14.840.19 (1.3%)
Radnet (RDNT)10.050.05 (0.5%)
Bioscrip (BIOS)2.930 (0%)
Aac Holdings (AAC)8.320.06 (0.72%)
Emeritus (ESC)33.460.13 (0.39%)
Emeritus (ESC)33.460.13 (0.39%)
Amedisys (AMED)56.460.72 (1.29%)

Addus HomeCare share price history helps an investor analyze a company's history and do Addus HomeCare stock analysis . Addus HomeCare stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADUS stock saw a high of $36.05, and a low of $35.3 on last trading day. The company's P/S ratio was at a high of 1.32 on Oct 22, 2013 according to our Addus HomeCare stock history data.