Addus HomeCare Stock Price History, ADUS Historical Prices

Add to My Stocks
$33.4 $0.45 (1.33%) ADUS stock closing price Aug 22, 2017 (Closing)

Addus HomeCare stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Addus HomeCare P/E ratio, and PS ratio. The Addus HomeCare stock price history chart shows that the stock price was at a low of 2.88 on 01 Nov, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2233.9034.2033.3033.402071023.690.94
2017-08-2134.7034.7533.2333.853981724.010.95
2017-08-1834.8035.4034.7534.904658324.750.98
2017-08-1734.6035.9534.6035.156479524.930.99
2017-08-1635.0035.0534.1034.704002524.610.98
2017-08-1534.8035.0034.2034.705525424.610.98
2017-08-1434.8535.2034.3534.853861424.720.98
2017-08-1134.2034.5033.8534.253607924.290.97
2017-08-1034.3534.6533.4034.004529224.110.96
2017-08-0934.6534.9033.3534.404412924.400.97
2017-08-0834.0535.6032.0534.659909724.570.98
2017-08-0734.4534.9533.4034.354632124.360.97
2017-08-0434.2534.8533.4534.752062824.650.98
2017-08-0334.3534.9533.8033.852559524.010.96
2017-08-0235.1035.1034.2034.751861624.650.98
2017-08-0133.9034.9533.6534.706769524.610.98
2017-07-3135.6035.6033.8533.954021924.080.96
2017-07-2835.6036.3035.1035.502793625.181.00
2017-07-2736.1036.7035.5035.7010677025.321.01
2017-07-2637.0537.1535.7036.106115225.601.02
2017-07-2537.2538.0537.2537.653726226.701.06
2017-07-2437.7037.8537.0037.752764826.771.07
2017-07-2138.3038.3037.5637.602116526.671.06
2017-07-2039.0039.0037.8037.953202726.921.07
2017-07-1938.6040.1538.2538.955571127.621.10
2017-07-1838.3538.5537.8038.452144227.271.09
2017-07-1737.7538.9037.3538.452723827.271.09
2017-07-1437.7538.3037.5037.602240026.671.06
2017-07-1337.7538.3036.8838.052635226.991.08
2017-07-1238.3538.9537.1037.553392426.631.06
2017-07-1138.3038.6038.0538.252275227.131.08
2017-07-1038.8039.0037.9538.053137326.991.08
2017-07-0737.7439.3037.6539.007655927.661.10
2017-07-0637.0537.7036.7037.553188426.631.06
2017-07-0537.1037.4036.6537.302697126.451.05
2017-07-0337.3537.3536.9537.151100226.351.05
2017-06-3037.2537.4337.0037.202030226.381.05
2017-06-2938.4039.2336.8037.252472226.421.05
2017-06-2839.1539.2538.1538.403638127.231.09
2017-06-2738.6039.1538.1338.855173127.551.10
2017-06-2637.3038.6537.1538.502459727.311.09
2017-06-2337.0537.5036.7537.2025367726.381.05
2017-06-2236.5037.4036.2537.001651626.241.05
2017-06-2136.7536.7536.0536.452588525.851.03
2017-06-2036.7537.1536.6036.701650326.031.04
2017-06-1936.6537.1036.5037.051780126.281.05
2017-06-1636.1536.7035.9136.553615725.921.03
2017-06-1536.8536.9035.9936.503167425.891.03
2017-06-1437.6037.7536.9037.051797826.281.05
2017-06-1337.9538.4037.3537.602047826.671.06
2017-06-1238.6038.6036.9537.554186526.631.06
2017-06-0938.3039.4038.2038.656165327.411.09
2017-06-0836.9538.7536.9538.306432227.161.08
2017-06-0737.6037.7736.9037.104042726.311.05
2017-06-0637.6037.8536.7537.605070426.671.06
2017-06-0538.3038.3037.3537.553324426.631.06
2017-06-0238.1539.3538.1538.407719327.231.09
2017-06-0137.2038.4236.9538.353653627.201.08
2017-05-3137.9037.9036.4637.104313526.311.05
2017-05-3039.2539.3337.5037.653022426.701.06
2017-05-2637.8539.3537.4539.207870227.801.11
2017-05-2537.1037.9837.1037.753364426.771.07
2017-05-2437.6537.6536.5536.953061826.211.04
2017-05-2337.8037.9037.1537.353127226.491.06
2017-05-2238.0538.0537.4037.754834726.771.07
2017-05-1937.7538.4037.5037.957689926.921.07
2017-05-1836.7037.9036.6537.7510710526.771.07
2017-05-1737.4037.8036.7536.804863426.101.04
2017-05-1638.3538.3536.4137.958257026.921.07
2017-05-1539.6039.7037.7037.905177926.881.07
2017-05-1240.1540.2539.3039.554489828.051.12
2017-05-1140.1540.5540.1040.2020412428.511.14
2017-05-1040.2040.7540.1340.406765528.651.14
2017-05-0935.4140.5035.4140.2513153128.551.14
2017-05-0836.2537.0536.2536.904038235.141.06
2017-05-0536.0536.3034.7036.155182734.431.04
2017-05-0434.5036.2534.4536.004365034.291.03
2017-05-0334.1534.7034.0534.604527032.950.99
2017-05-0233.7534.5533.7534.304166832.670.98
2017-05-0133.9034.2133.6533.851893232.240.97
2017-04-2833.4034.1033.4033.952093132.330.97
2017-04-2733.4534.2033.4533.852337132.240.97
2017-04-2633.2533.6033.2033.353140031.760.96
2017-04-2533.8034.0033.1033.252900231.670.95
2017-04-2433.3033.6532.6033.404443131.810.96
2017-04-2132.5033.0532.2532.805453931.240.94
2017-04-2031.8032.6531.5032.502271830.950.93
2017-04-1931.6532.0531.0031.802469030.290.91
2017-04-1831.8531.9531.2031.502424530.000.90
Get more Data

Addus HomeCare Stock 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 Historical Prices: Past 5 years

Max Stock Price 40.4 May 10,2017
Min Stock Price 4.7 Aug 23,2012
Avg Stock Price 22.98

Addus HomeCare Historical PE ratio: Past 5 years

Max PE Ratio 53.09 Jan 04,2017
Min PE Ratio 6.63 May 03,2013
Avg PE Ratio 25.22

Addus HomeCare Historical PS ratio: Past 5 years

Max PS Ratio 1.32 Oct 22,2013
Min PS Ratio 0.18 Aug 23,2012
Avg PS Ratio 0.79

ADUS Industry Peers

Company Price Change (%)
American Renal Associates Holdings (ARA)14.440.11 (0.77%)
Bioscrip (BIOS)2.790.17 (5.74%)
Five Star Quality Care (FVE)1.550.05 (3.33%)
New York Health Care (BBAL)00 (0%)
Emeritus (ESC)33.460.13 (0.39%)
Amedisys (AMED)50.130.03 (0.06%)
Genesis Healthcare (GEN)0.990.03 (2.94%)

We provide Addus HomeCare historical quotes along with PE ratio and PS ratio for doing Addus HomeCare fundamental analysis. Addus HomeCare stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ADUS closed at 33.4 and traded with a volume of 20710 on the last trading day. The average P/S ratio was 0.61 as can be seen by Addus HomeCare stock price history. .