Addus Homecare

ADUS

35.90

-0.45

-1.2%

Please Login or Register

Login|Register FREE

Stock Price
Open: 36.55
Prev. Close: 36.35
Low/Hi: 35.80 - 36.55
52-Week: 29.90 - 40.75
Volumes
Equity: 6,311
90-Day Avg: 25,871
Option:
90-Day Avg: 24
Volatility
Todays Stock Vol: 27.7
20-Day (HV): 54.2
52-Week (HV): 44.1
30-Day IV: 47.7 +1.0
IV Pct Rank: 94% Elevated
Fundamental
Div. Yield:
Earnings: 5-Mar AMC
P/E Ratio: 23.01
Market Cap: 417.6 M
Short Int Pct: 0.0%
Pct Held By Inst.: 90.3%
Stock Info
Type: Common
Sector: Healthcare
Industry: Home Health Care

ADUS Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ADUS stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
22-Feb-2018 36.55 36.55 35.80 35.90 -0.45 -1.2% 6,311 36.08 47.7 +2.2% 0 0.0% 0.0%
21-Feb-2018 35.60 36.75 35.15 36.35 +0.80 +2.3% 18,374 36.14 46.7 +4.5% 8 100.0% 0.0%
20-Feb-2018 35.65 36.05 35.30 35.55 -0.15 -0.4% 26,723 35.64 44.7 -3.8% 0 0.0% 0.0%
16-Feb-2018 36.60 36.85 35.40 35.70 -1.05 -2.9% 16,936 36.18 46.5 +3.9% 0 0.0% 0.0%
15-Feb-2018 37.00 38.05 36.45 36.75 +0.05 +0.1% 10,505 36.83 44.7 0.0% 0 0.0% 0.0%
14-Feb-2018 37.80 38.65 36.70 36.70 -1.65 -4.3% 20,485 37.39 44.7 +4.9% 8 100.0% 0.0%
13-Feb-2018 35.70 38.95 35.10 38.35 +2.50 +7.0% 55,154 37.29 42.6 -0.7% 0 0.0% 0.0%
12-Feb-2018 36.80 36.90 35.65 35.85 -0.85 -2.3% 12,784 36.25 42.9 +2.5% 2 100.0% 0.0%
9-Feb-2018 36.20 37.25 35.50 36.70 +0.85 +2.4% 31,770 36.27 41.9 +6.7% 0 0.0% 0.0%
8-Feb-2018 36.75 37.00 35.80 35.85 -0.95 -2.6% 11,894 36.32 39.3 -7.2% 10 0.0% 100.0%
7-Feb-2018 36.63 36.85 36.15 36.80 +0.20 +0.5% 11,821 36.53 42.3 -3.1% 0 0.0% 0.0%
6-Feb-2018 35.70 37.28 35.70 36.60 +1.00 +2.8% 27,873 36.45 43.6 +5.3% 0 0.0% 0.0%
5-Feb-2018 36.30 37.00 35.55 35.60 -0.90 -2.5% 15,302 36.40 41.5 +8.3% 0 0.0% 0.0%
2-Feb-2018 36.75 37.30 36.40 36.50 -0.50 -1.4% 41,579 36.71 38.3 -6.3% 2 100.0% 0.0%
1-Feb-2018 35.70 37.20 35.55 37.00 +1.15 +3.2% 15,287 36.43 40.9 +3.1% 1 100.0% 0.0%
31-Jan-2018 36.05 37.19 35.70 35.85 -0.05 -0.1% 42,694 35.91 39.7 +1.6% 1 100.0% 0.0%
30-Jan-2018 35.90 36.25 35.76 35.90 -0.40 -1.1% 22,984 36.00 39.0 -0.9% 1 100.0% 0.0%
29-Jan-2018 36.35 36.85 36.05 36.30 0.00 0.0% 27,277 36.44 39.4 +7.7% 10 0.0% 100.0%
26-Jan-2018 38.49 38.49 36.20 36.30 -0.85 -2.3% 14,207 36.75 36.6 -10.0% 0 0.0% 0.0%
25-Jan-2018 36.45 37.25 36.40 37.15 +0.70 +1.9% 10,656 36.86 40.6 +10.5% 0 0.0% 0.0%
24-Jan-2018 37.70 37.80 36.45 36.45 -1.30 -3.4% 21,634 36.76 36.8 +10.1% 1 100.0% 0.0%
23-Jan-2018 38.45 38.67 37.30 37.75 -0.85 -2.2% 12,563 37.89 33.4 +3.5% 0 0.0% 0.0%
22-Jan-2018 38.85 38.90 38.05 38.60 -0.55 -1.4% 17,467 38.52 32.3 -1.6% 0 0.0% 0.0%
19-Jan-2018 37.00 39.25 36.70 39.15 +2.15 +5.8% 25,267 38.61 32.8 -3.0% 7 100.0% 0.0%
18-Jan-2018 36.75 37.30 36.50 37.00 -0.55 -1.5% 33,208 36.83 33.8 -3.6% 20 100.0% 0.0%
17-Jan-2018 37.40 37.67 37.10 37.55 +0.20 +0.5% 10,337 37.46 35.1 -2.5% 0 0.0% 0.0%
16-Jan-2018 36.95 38.00 36.95 37.35 +0.45 +1.2% 19,079 37.56 36.0 +3.8% 1 0.0% 100.0%
12-Jan-2018 37.70 37.85 36.40 36.90 -0.75 -2.0% 26,230 36.97 34.7 -0.8% 50 100.0% 0.0%
11-Jan-2018 36.70 38.31 35.35 37.65 +1.00 +2.7% 32,713 36.99 35.0 -0.5% 180 100.0% 0.0%
10-Jan-2018 35.75 36.75 35.75 36.65 +0.80 +2.2% 67,792 36.32 35.1 -5.0% 203 100.0% 0.0%
9-Jan-2018 35.75 36.63 33.85 35.85 +0.10 +0.3% 19,218 35.70 37.0 +7.8% 0 0.0% 0.0%
8-Jan-2018 35.90 36.00 35.13 35.75 -0.20 -0.6% 20,943 35.63 34.3 +1.6% 0 0.0% 0.0%
5-Jan-2018 36.80 36.90 35.75 35.95 -0.80 -2.2% 42,061 36.43 33.8 -0.6% 4 100.0% 0.0%
4-Jan-2018 36.30 37.00 36.10 36.75 +0.70 +1.9% 26,855 36.64 34.0 -4.0% 9 66.7% 33.3%
3-Jan-2018 35.65 36.10 35.30 36.05 +0.20 +0.6% 23,775 35.84 35.4 +7.5% 2 100.0% 0.0%
2-Jan-2018 34.90 36.05 34.80 35.85 +1.05 +3.0% 26,574 35.25 32.9 -17.4% 1 100.0% 0.0%
29-Dec-2017 34.80 35.15 34.45 34.80 +0.05 +0.1% 23,750 34.84 39.8 +14.9% 10 100.0% 0.0%
28-Dec-2017 34.50 35.00 34.11 34.75 +0.35 +1.0% 22,183 34.53 34.7 -10.5% 10 100.0% 0.0%
27-Dec-2017 34.95 34.95 34.15 34.40 -0.35 -1.0% 12,848 34.51 38.7 +2.0% 0 0.0% 0.0%
26-Dec-2017 34.35 35.00 34.35 34.75 +0.45 +1.3% 19,517 34.79 38.0 -4.7% 11 100.0% 0.0%
22-Dec-2017 34.65 34.65 34.15 34.30 -0.40 -1.2% 19,859 34.35 39.8 +7.1% 0 0.0% 0.0%
21-Dec-2017 34.25 34.95 34.25 34.70 +0.85 +2.5% 13,527 34.54 37.2 -1.7% 10 100.0% 0.0%
20-Dec-2017 33.95 34.17 33.70 33.85 0.00 0.0% 12,123 33.95 37.8 -1.7% 4 50.0% 50.0%
19-Dec-2017 33.75 34.40 33.40 33.85 +0.55 +1.7% 28,645 33.90 38.5 +3.9% 21 100.0% 0.0%
18-Dec-2017 33.10 33.45 32.04 33.30 +0.55 +1.7% 31,184 32.83 37.1 -1.7% 2 100.0% 0.0%
15-Dec-2017 32.45 33.45 32.45 32.75 +0.25 +0.8% 42,536 32.96 37.7 -0.8% 10 0.0% 100.0%
14-Dec-2017 33.75 33.75 32.33 32.50 -1.20 -3.6% 18,624 32.88 38.0 -1.8% 36 97.2% 2.8%
13-Dec-2017 32.50 33.85 32.50 33.70 +1.25 +3.9% 30,162 33.41 38.7 +14.0% 42 97.6% 2.4%
12-Dec-2017 31.67 32.65 31.67 32.45 +0.25 +0.8% 33,483 32.25 34.0 -11.0% 13 100.0% 0.0%
11-Dec-2017 33.05 33.38 32.00 32.20 -0.90 -2.7% 31,137 32.64 38.2 -5.2% 1 0.0% 100.0%
8-Dec-2017 33.05 33.50 32.70 33.10 +0.55 +1.7% 38,753 33.01 40.3 +4.9% 14 100.0% 0.0%
7-Dec-2017 31.80 32.75 31.20 32.55 +0.70 +2.2% 70,942 32.22 38.4 -9.9% 6 100.0% 0.0%
6-Dec-2017 32.55 32.65 31.75 31.85 -0.35 -1.1% 25,536 32.12 42.6 -0.7% 10 100.0% 0.0%
5-Dec-2017 33.40 33.50 32.20 32.20 -1.20 -3.6% 30,755 32.62 42.9 +7.3% 15 100.0% 0.0%
4-Dec-2017 33.40 33.95 33.20 33.40 +0.25 +0.8% 19,565 33.59 40.0 -1.6% 10 100.0% 0.0%
1-Dec-2017 33.30 33.53 32.30 33.15 -0.15 -0.5% 21,768 33.12 40.6 -2.3% 10 100.0% 0.0%
30-Nov-2017 34.00 34.00 32.83 33.30 -0.60 -1.8% 32,009 33.23 41.6 +14.0% 0 0.0% 0.0%
29-Nov-2017 32.45 34.10 32.20 33.90 +1.45 +4.5% 22,676 33.52 36.5 -2.1% 211 100.0% 0.0%
28-Nov-2017 32.10 32.50 32.00 32.45 +0.55 +1.7% 24,034 32.31 37.3 -7.1% 0 0.0% 0.0%
27-Nov-2017 32.25 32.55 31.77 31.90 -0.35 -1.1% 33,315 32.06 40.1 -8.9% 46 93.5% 6.5%
24-Nov-2017 33.75 33.75 32.06 32.25 -1.50 -4.4% 19,344 32.57 44.1 +36.0% 2 100.0% 0.0%
22-Nov-2017 32.60 34.00 32.50 33.75 +1.20 +3.7% 18,200 33.60 32.4 -23.5% 55 100.0% 0.0%
21-Nov-2017 32.75 33.05 32.40 32.55 -0.15 -0.5% 57,541 32.78 42.4 +29.0% 11 100.0% 0.0%
20-Nov-2017 33.25 33.25 32.10 32.70 -0.65 -1.9% 54,761 32.84 32.8 -19.4% 0 0.0% 0.0%
17-Nov-2017 33.45 33.45 33.00 33.35 -0.05 -0.1% 29,339 33.27 40.7 +10.7% 0 0.0% 0.0%
16-Nov-2017 33.05 34.10 33.05 33.40 +0.65 +2.0% 32,313 33.59 36.8 -1.5% 101 99.0% 1.0%
15-Nov-2017 32.35 33.00 32.35 32.75 -0.05 -0.2% 74,055 32.79 37.3 -16.8% 3 66.7% 33.3%
14-Nov-2017 32.70 32.90 30.95 32.80 +0.05 +0.2% 37,380 32.53 44.9 +9.5% 4 0.0% 100.0%
13-Nov-2017 32.45 33.05 32.05 32.75 +0.20 +0.6% 58,833 32.45 41.0 +6.1% 0 0.0% 0.0%
10-Nov-2017 32.40 32.95 32.02 32.55 +0.05 +0.2% 11,341 32.56 38.6 -6.7% 23 26.1% 73.9%
9-Nov-2017 32.80 32.80 31.95 32.50 -0.40 -1.2% 17,954 32.30 41.4 +12.4% 0 0.0% 0.0%
8-Nov-2017 34.15 34.15 32.80 32.90 -1.15 -3.4% 18,246 33.14 36.8 +3.2% 0 0.0% 0.0%
7-Nov-2017 35.00 36.45 34.05 34.05 -0.40 -1.2% 25,678 34.93 35.7 -22.2% 1 0.0% 100.0%
6-Nov-2017 34.91 35.10 32.96 34.45 -0.10 -0.3% 42,193 34.56 45.9 +5.7% 19 57.9% 42.1%
3-Nov-2017 34.95 35.33 34.35 34.55 -0.45 -1.3% 16,277 34.78 43.4 -10.4% 9 55.6% 44.4%
2-Nov-2017 34.65 35.45 32.06 35.00 +0.30 +0.9% 15,087 35.02 48.5 +6.6% 0 0.0% 0.0%
1-Nov-2017 36.15 37.60 34.63 34.70 -1.30 -3.6% 12,713 35.04 45.5 +15.1% 14 28.6% 71.4%
31-Oct-2017 35.45 36.35 34.38 36.00 +0.65 +1.8% 18,518 35.91 39.5 -2.8% 0 0.0% 0.0%
30-Oct-2017 35.90 35.90 35.00 35.35 -0.95 -2.6% 28,216 35.32 40.6 -11.0% 0 0.0% 0.0%
27-Oct-2017 34.95 36.30 34.80 36.30 +1.35 +3.9% 24,457 35.73 45.6 +6.1% 0 0.0% 0.0%
26-Oct-2017 34.25 35.00 34.10 34.95 +0.50 +1.5% 21,579 34.64 43.0 +2.5% 1 100.0% 0.0%
25-Oct-2017 34.40 34.70 33.90 34.45 -0.10 -0.3% 13,669 34.24 42.0 +10.6% 0 0.0% 0.0%
24-Oct-2017 33.90 34.55 33.42 34.55 +0.85 +2.5% 22,431 34.05 37.9 +6.4% 0 0.0% 0.0%
23-Oct-2017 34.70 35.00 33.55 33.70 -1.05 -3.0% 15,214 34.07 35.6 -26.6% 0 0.0% 0.0%
20-Oct-2017 34.55 34.81 34.06 34.75 +0.50 +1.5% 14,030 34.62 48.6 +6.0% 0 0.0% 0.0%
19-Oct-2017 34.25 34.60 33.90 34.25 -0.05 -0.1% 18,226 34.27 45.8 +19.6% 0 0.0% 0.0%
18-Oct-2017 34.40 34.60 34.10 34.30 0.00 0.0% 17,608 34.45 38.3 -17.2% 0 0.0% 0.0%
17-Oct-2017 34.80 35.20 34.10 34.30 -0.60 -1.7% 17,838 34.52 46.3 +10.5% 20 100.0% 0.0%
16-Oct-2017 34.55 35.25 34.10 34.90 +0.40 +1.2% 25,618 34.60 41.9 +5.2% 3 100.0% 0.0%
13-Oct-2017 34.55 34.70 34.20 34.50 0.00 0.0% 15,189 34.41 39.8 +6.5% 7 100.0% 0.0%
12-Oct-2017 34.75 35.15 34.42 34.50 -0.60 -1.7% 15,620 34.76 37.4 -0.6% 0 0.0% 0.0%
11-Oct-2017 34.85 35.40 34.76 35.10 +0.25 +0.7% 21,550 35.03 37.6 +4.7% 0 0.0% 0.0%
10-Oct-2017 34.95 35.05 34.70 34.85 +0.10 +0.3% 18,462 34.84 35.9 +1.8% 0 0.0% 0.0%
9-Oct-2017 35.65 35.75 34.55 34.75 -1.05 -2.9% 15,266 34.90 35.3 +1.0% 0 0.0% 0.0%
6-Oct-2017 36.05 36.65 35.60 35.80 -0.35 -1.0% 16,073 35.96 34.9 +0.8% 6 66.7% 33.3%
5-Oct-2017 36.05 36.50 35.78 36.15 +0.15 +0.4% 19,700 36.15 34.7 +3.0% 0 0.0% 0.0%
4-Oct-2017 36.30 36.75 35.90 36.00 -0.35 -1.0% 47,364 36.10 33.7 -2.8% 0 0.0% 0.0%
3-Oct-2017 36.75 36.75 35.60 36.35 -0.45 -1.2% 23,745 36.34 34.6 -2.9% 0 0.0% 0.0%
2-Oct-2017 35.85 37.00 35.85 36.80 +1.50 +4.2% 14,709 36.48 35.7 +16.0% 3 100.0% 0.0%
29-Sep-2017 35.65 35.95 34.85 35.30 -0.25 -0.7% 27,490 35.29 30.8 -11.2% 0 0.0% 0.0%
28-Sep-2017 35.45 36.05 35.35 35.55 -0.20 -0.6% 21,901 35.68 34.6 -5.5% 0 0.0% 0.0%
27-Sep-2017 34.25 35.95 34.15 35.75 +1.70 +5.0% 33,546 35.07 36.6 +21.5% 2 0.0% 100.0%
26-Sep-2017 33.70 34.25 33.53 34.05 +0.60 +1.8% 17,765 34.05 30.2 -2.9% 2 0.0% 100.0%
25-Sep-2017 33.80 34.04 33.35 33.45 -0.60 -1.8% 15,848 33.69 31.1 -7.7% 0 0.0% 0.0%
22-Sep-2017 33.95 34.50 33.90 34.05 +0.25 +0.7% 19,716 34.14 33.7 +11.6% 6 100.0% 0.0%
21-Sep-2017 33.40 34.10 33.00 33.80 +0.40 +1.2% 16,704 33.58 30.2 +8.6% 0 0.0% 0.0%
20-Sep-2017 32.80 33.55 32.80 33.40 +0.25 +0.8% 18,677 33.25 27.8 -8.4% 21 95.2% 4.8%
19-Sep-2017 33.75 33.75 32.86 33.15 -0.55 -1.6% 32,584 33.21 30.3 +3.1% 0 0.0% 0.0%
18-Sep-2017 34.45 34.50 33.70 33.70 -0.50 -1.5% 21,693 34.00 29.4 -6.0% 5 80.0% 20.0%
15-Sep-2017 35.35 35.35 34.05 34.20 -1.05 -3.0% 52,017 34.48 31.3 +2.0% 4 100.0% 0.0%
14-Sep-2017 34.20 35.30 34.15 35.25 +0.75 +2.2% 25,287 34.89 30.6 +3.7% 35 0.0% 100.0%
13-Sep-2017 34.58 34.85 33.75 34.50 -0.25 -0.7% 50,236 34.42 29.5 -4.5% 1 0.0% 100.0%
12-Sep-2017 34.35 34.85 34.20 34.75 +0.10 +0.3% 17,312 34.66 30.9 -9.7% 0 0.0% 0.0%
11-Sep-2017 34.40 35.20 34.28 34.65 +0.35 +1.0% 20,479 34.56 34.3 +4.0% 0 0.0% 0.0%
8-Sep-2017 33.55 34.40 33.35 34.30 +0.60 +1.8% 98,610 33.68 33.0 -2.9% 3 100.0% 0.0%
7-Sep-2017 34.25 34.55 33.60 33.70 -0.60 -1.7% 15,235 33.99 34.0 +13.4% 0 0.0% 0.0%
6-Sep-2017 34.45 34.55 33.75 34.30 -0.15 -0.4% 35,816 34.25 29.9 -7.5% 0 0.0% 0.0%
5-Sep-2017 33.90 34.60 33.80 34.45 +0.30 +0.9% 31,067 34.36 32.4 -6.5% 0 0.0% 0.0%
1-Sep-2017 34.20 34.20 33.65 34.15 +0.10 +0.3% 15,257 33.93 34.6 -0.9% 0 0.0% 0.0%
31-Aug-2017 33.40 34.35 33.40 34.05 +0.90 +2.7% 30,528 34.04 34.9 +1.8% 1 0.0% 100.0%
30-Aug-2017 33.75 34.00 33.00 33.15 -0.65 -1.9% 37,366 33.47 34.3 -4.4% 113 0.0% 100.0%
29-Aug-2017 33.10 33.85 32.75 33.80 +0.50 +1.5% 45,079 33.32 35.9 -11.1% 0 0.0% 0.0%
28-Aug-2017 32.80 33.60 32.65 33.30 +0.60 +1.8% 42,468 33.20 40.3 -2.7% 5 20.0% 80.0%
25-Aug-2017 32.25 32.80 31.75 32.70 +0.65 +2.0% 30,274 32.37 41.5 +14.3% 5 0.0% 100.0%
24-Aug-2017 33.10 33.10 31.95 32.05 -0.85 -2.6% 40,829 32.49 36.3 +9.8% 5 0.0% 100.0%
23-Aug-2017 33.15 33.40 32.85 32.90 -0.50 -1.5% 24,396 33.08 33.0 -6.8% 5 20.0% 80.0%
22-Aug-2017 33.90 34.20 33.30 33.40 -0.45 -1.3% 20,710 33.65 35.4 +9.6% 0 0.0% 0.0%
21-Aug-2017 34.70 34.75 33.23 33.85 -1.05 -3.0% 39,817 33.75 32.3 +5.4% 2 50.0% 50.0%
18-Aug-2017 34.80 35.40 34.75 34.90 -0.25 -0.7% 46,583 35.05 30.6 -8.9% 23 100.0% 0.0%
17-Aug-2017 34.60 35.95 34.60 35.15 +0.45 +1.3% 64,795 35.14 33.7 +8.3% 36 72.2% 27.8%
16-Aug-2017 35.00 35.05 34.10 34.70 0.00 0.0% 40,025 34.51 31.1 -8.1% 0 0.0% 0.0%
15-Aug-2017 34.80 35.00 34.20 34.70 -0.15 -0.4% 55,254 34.59 33.8 +6.0% 1 0.0% 100.0%
14-Aug-2017 34.85 35.20 34.35 34.85 +0.60 +1.8% 38,614 34.73 31.9 -15.0% 3 100.0% 0.0%
11-Aug-2017 34.20 34.50 33.85 34.25 +0.25 +0.7% 36,079 34.18 37.5 +3.7% 1 0.0% 100.0%
10-Aug-2017 34.35 34.65 33.40 34.00 -0.40 -1.2% 45,292 33.98 36.2 +9.1% 1 100.0% 0.0%
9-Aug-2017 34.65 34.90 33.35 34.40 -0.25 -0.7% 44,129 34.30 33.2 -6.2% 1 100.0% 0.0%
8-Aug-2017 34.05 35.60 32.05 34.65 +0.30 +0.9% 99,097 34.04 35.4 -26.4% 18 33.3% 66.7%
7-Aug-2017 34.45 34.95 33.40 34.35 -0.40 -1.2% 46,321 34.36 48.0 +11.2% 28 32.1% 67.9%
4-Aug-2017 34.25 34.85 33.45 34.75 +0.90 +2.7% 20,628 34.32 43.2 -13.9% 6 83.3% 16.7%
3-Aug-2017 34.35 34.95 33.80 33.85 -0.90 -2.6% 25,595 34.16 50.2 +3.4% 2 100.0% 0.0%
2-Aug-2017 35.10 35.10 34.20 34.75 +0.05 +0.1% 18,616 34.53 48.5 +16.5% 0 0.0% 0.0%
1-Aug-2017 33.90 34.95 33.65 34.70 +0.75 +2.2% 67,695 34.26 41.6 -8.4% 1 100.0% 0.0%
31-Jul-2017 35.60 35.60 33.85 33.95 -1.55 -4.4% 40,219 34.26 45.4 +4.7% 3 100.0% 0.0%
28-Jul-2017 35.60 36.30 35.10 35.50 -0.20 -0.6% 27,936 35.57 43.4 -1.5% 2 0.0% 100.0%
27-Jul-2017 36.10 36.70 35.50 35.70 -0.40 -1.1% 106,770 36.13 44.1 +0.6% 22 100.0% 0.0%
26-Jul-2017 37.05 37.15 35.70 36.10 -1.55 -4.1% 61,152 36.37 43.8 +10.5% 0 0.0% 0.0%
25-Jul-2017 37.25 38.05 37.25 37.65 -0.10 -0.3% 37,262 37.65 39.6 +5.0% 0 0.0% 0.0%
24-Jul-2017 37.70 37.85 37.00 37.75 +0.15 +0.4% 27,648 37.50 37.8 +15.2% 27 96.3% 3.7%
21-Jul-2017 38.30 38.30 37.56 37.60 -0.35 -0.9% 21,165 37.77 32.8 -28.1% 0 0.0% 0.0%
20-Jul-2017 39.00 39.00 37.80 37.95 -1.00 -2.6% 32,027 38.08 45.6 +2.6% 40 100.0% 0.0%
19-Jul-2017 38.60 40.15 38.25 38.95 +0.50 +1.3% 55,711 38.92 44.4 +6.7% 1 0.0% 100.0%
18-Jul-2017 38.35 38.55 37.80 38.45 0.00 0.0% 21,442 38.29 41.7 -6.6% 0 0.0% 0.0%
17-Jul-2017 37.75 38.90 37.35 38.45 +0.85 +2.3% 27,238 38.29 44.6 +3.2% 5 0.0% 100.0%
14-Jul-2017 37.75 38.30 37.50 37.60 -0.45 -1.2% 22,400 37.83 43.2 +9.4% 0 0.0% 0.0%
13-Jul-2017 37.75 38.30 36.88 38.05 +0.50 +1.3% 26,352 37.84 39.5 -0.3% 0 0.0% 0.0%
12-Jul-2017 38.35 38.95 37.10 37.55 -0.70 -1.8% 33,924 37.83 39.6 +2.9% 0 0.0% 0.0%
11-Jul-2017 38.30 38.60 38.05 38.25 +0.20 +0.5% 22,752 38.22 38.5 +6.4% 0 0.0% 0.0%
10-Jul-2017 38.80 39.00 37.95 38.05 -0.95 -2.4% 31,373 38.43 36.2 -3.2% 11 100.0% 0.0%
7-Jul-2017 37.74 39.30 37.65 39.00 +1.45 +3.9% 76,559 38.95 37.4 -0.6% 18 44.4% 55.6%
6-Jul-2017 37.05 37.70 36.70 37.55 +0.25 +0.7% 31,884 37.29 37.6 +8.4% 0 0.0% 0.0%
5-Jul-2017 37.10 37.40 36.65 37.30 +0.15 +0.4% 26,971 37.06 34.7 -7.1% 10 100.0% 0.0%
3-Jul-2017 37.35 37.35 36.95 37.15 -0.05 -0.1% 11,002 37.13 37.4 +8.1% 10 100.0% 0.0%
30-Jun-2017 37.25 37.42 37.00 37.20 -0.05 -0.1% 20,302 37.18 34.6 +0.8% 0 0.0% 0.0%
29-Jun-2017 38.40 39.23 36.80 37.25 -1.15 -3.0% 24,722 37.43 34.3 +8.1% 11 0.0% 100.0%
28-Jun-2017 39.15 39.25 38.15 38.40 -0.45 -1.2% 36,381 38.58 31.7 +2.6% 4 100.0% 0.0%
27-Jun-2017 38.60 39.15 38.13 38.85 +0.35 +0.9% 51,731 38.73 30.9 -10.6% 0 0.0% 0.0%
26-Jun-2017 37.30 38.65 37.15 38.50 +1.30 +3.5% 24,597 38.13 34.6 +1.3% 2 100.0% 0.0%
23-Jun-2017 37.05 37.50 36.75 37.20 +0.20 +0.5% 253,677 37.14 34.2 +6.7% 2 50.0% 50.0%
22-Jun-2017 36.50 37.40 36.25 37.00 +0.55 +1.5% 16,516 37.08 32.0 -6.6% 11 100.0% 0.0%
21-Jun-2017 36.75 36.75 36.05 36.45 -0.25 -0.7% 25,885 36.45 34.3 +11.2% 0 0.0% 0.0%
20-Jun-2017 36.75 37.15 36.60 36.70 -0.35 -0.9% 16,503 36.78 30.8 +4.8% 45 11.1% 88.9%
19-Jun-2017 36.65 37.10 36.50 37.05 +0.50 +1.4% 17,801 36.84 29.4 -8.3% 5 0.0% 100.0%
16-Jun-2017 36.15 36.70 35.91 36.55 +0.05 +0.1% 36,157 36.42 32.1 +1.2% 0 0.0% 0.0%
15-Jun-2017 36.85 36.90 35.99 36.50 -0.55 -1.5% 31,674 36.45 31.7 -20.4% 2 100.0% 0.0%
14-Jun-2017 37.60 37.75 36.90 37.05 -0.55 -1.5% 17,978 37.22 39.8 +12.3% 5 100.0% 0.0%
13-Jun-2017 37.95 38.40 37.35 37.60 +0.05 +0.1% 20,478 37.69 35.5 +11.3% 0 0.0% 0.0%
12-Jun-2017 38.60 38.60 36.95 37.55 -1.10 -2.8% 41,865 37.50 31.9 -15.8% 6 66.7% 33.3%
9-Jun-2017 38.30 39.40 38.20 38.65 +0.35 +0.9% 61,653 38.90 37.9 +14.8% 7 0.0% 100.0%
8-Jun-2017 36.95 38.75 36.95 38.30 +1.20 +3.2% 64,322 38.33 33.0 -14.5% 6 0.0% 100.0%
7-Jun-2017 37.60 37.77 36.90 37.10 -0.50 -1.3% 40,427 37.26 38.6 +4.7% 10 0.0% 100.0%
6-Jun-2017 37.60 37.85 36.75 37.60 +0.05 +0.1% 50,704 37.29 36.8 -0.6% 0 0.0% 0.0%
5-Jun-2017 38.30 38.30 37.35 37.55 -0.85 -2.2% 33,244 37.68 37.1 +6.5% 0 0.0% 0.0%
2-Jun-2017 38.15 39.35 38.15 38.40 +0.05 +0.1% 77,193 38.82 34.8 +3.5% 2 100.0% 0.0%
1-Jun-2017 37.20 38.42 36.95 38.35 +1.25 +3.4% 36,536 37.89 33.6 -21.2% 5 100.0% 0.0%
31-May-2017 37.90 37.90 36.46 37.10 -0.55 -1.5% 43,135 37.10 42.6 +11.2% 3 0.0% 100.0%
30-May-2017 39.25 39.33 37.50 37.65 -1.55 -4.0% 30,224 38.06 38.3 +33.1% 0 0.0% 0.0%
26-May-2017 37.85 39.35 37.45 39.20 +1.45 +3.8% 78,702 38.68 28.8 -12.6% 0 0.0% 0.0%
25-May-2017 37.10 37.97 37.10 37.75 +0.80 +2.2% 33,644 37.62 33.0 -0.9% 2 100.0% 0.0%
24-May-2017 37.65 37.65 36.55 36.95 -0.40 -1.1% 30,618 36.97 33.3 -8.4% 10 0.0% 100.0%
23-May-2017 37.80 37.90 37.15 37.35 -0.40 -1.1% 31,272 37.38 36.3 +2.8% 2 100.0% 0.0%
22-May-2017 38.05 38.05 37.40 37.75 -0.20 -0.5% 48,347 37.76 35.3 -1.7% 0 0.0% 0.0%
19-May-2017 37.75 38.40 37.50 37.95 +0.20 +0.5% 76,899 37.85 36.0 +7.5% 0 0.0% 0.0%
18-May-2017 36.70 37.90 36.65 37.75 +0.95 +2.6% 107,105 37.40 33.5 -18.1% 0 0.0% 0.0%
17-May-2017 37.40 37.80 36.75 36.80 -1.15 -3.0% 48,634 37.36 40.9 +12.3% 20 0.0% 100.0%
16-May-2017 38.35 38.35 36.41 37.95 +0.05 +0.1% 82,570 37.68 36.4 +9.9% 0 0.0% 0.0%
15-May-2017 39.60 39.70 37.70 37.90 -1.65 -4.2% 51,779 38.68 33.1 +1.6% 0 0.0% 0.0%
12-May-2017 40.15 40.25 39.30 39.55 -0.65 -1.6% 44,898 39.94 32.6 -2.1% 0 0.0% 0.0%
11-May-2017 40.15 40.55 40.10 40.20 -0.20 -0.5% 204,124 40.39 33.3 +7.2% 16 100.0% 0.0%
10-May-2017 40.20 40.75 40.13 40.40 +0.15 +0.4% 67,655 40.45 31.0 -4.0% 14 100.0% 0.0%
9-May-2017 35.41 40.50 35.41 40.25 +3.35 +9.1% 131,531 39.63 32.3 -38.1% 257 80.5% 19.5%
8-May-2017 36.25 37.05 36.25 36.90 +0.75 +2.1% 40,382 36.72 52.2 +12.9% 46 67.4% 32.6%
5-May-2017 36.05 36.30 34.70 36.15 +0.15 +0.4% 51,827 35.79 46.3 -6.4% 5 100.0% 0.0%
4-May-2017 34.50 36.25 34.45 36.00 +1.40 +4.0% 43,650 35.48 49.5 +8.1% 0 0.0% 0.0%
3-May-2017 34.15 34.70 34.05 34.60 +0.30 +0.9% 45,270 34.39 45.8 +1.5% 0 0.0% 0.0%
2-May-2017 33.75 34.55 33.75 34.30 +0.45 +1.3% 41,668 34.16 45.1 +9.0% 3 100.0% 0.0%
1-May-2017 33.90 34.21 33.65 33.85 -0.10 -0.3% 18,932 33.97 41.3 -14.2% 0 0.0% 0.0%
28-Apr-2017 33.40 34.10 33.40 33.95 +0.10 +0.3% 20,931 33.89 48.2 +11.0% 0 0.0% 0.0%
27-Apr-2017 33.45 34.20 33.45 33.85 +0.50 +1.5% 23,371 33.93 43.4 -13.5% 2 100.0% 0.0%
26-Apr-2017 33.25 33.60 33.20 33.35 +0.10 +0.3% 31,400 33.40 50.2 +16.5% 0 0.0% 0.0%
25-Apr-2017 33.80 34.00 33.10 33.25 -0.15 -0.4% 29,002 33.65 43.1 -9.7% 0 0.0% 0.0%
24-Apr-2017 33.30 33.65 32.60 33.40 +0.60 +1.8% 44,431 33.21 47.8 +6.4% 6 100.0% 0.0%
21-Apr-2017 32.50 33.05 32.25 32.80 +0.30 +0.9% 54,539 32.70 44.9 -10.3% 80 100.0% 0.0%
20-Apr-2017 31.80 32.65 31.50 32.50 +0.70 +2.2% 22,718 32.29 50.0 +11.5% 0 0.0% 0.0%
19-Apr-2017 31.65 32.05 31.00 31.80 +0.30 +1.0% 24,690 31.59 44.9 +1.9% 0 0.0% 0.0%
18-Apr-2017 31.85 31.95 31.20 31.50 -0.85 -2.6% 24,245 31.56 44.0 -1.0% 0 0.0% 0.0%
17-Apr-2017 31.65 32.55 31.55 32.35 +0.75 +2.4% 35,465 32.09 44.5 +0.5% 0 0.0% 0.0%
13-Apr-2017 31.65 31.80 31.30 31.60 -0.05 -0.2% 14,617 31.56 44.2 -0.4% 0 0.0% 0.0%
12-Apr-2017 31.95 31.95 30.70 31.65 -0.50 -1.6% 25,263 31.54 44.4 +1.2% 0 0.0% 0.0%
11-Apr-2017 31.65 32.45 31.65 32.15 +0.40 +1.3% 53,768 32.12 43.9 +5.6% 0 0.0% 0.0%
10-Apr-2017 32.25 32.51 31.60 31.75 -0.65 -2.0% 37,060 32.05 41.6 -2.9% 0 0.0% 0.0%
7-Apr-2017 32.55 32.75 32.10 32.40 -0.35 -1.1% 38,398 32.39 42.8 +2.8% 0 0.0% 0.0%
6-Apr-2017 31.40 32.75 30.85 32.75 +1.25 +4.0% 56,313 31.82 41.6 -0.2% 0 0.0% 0.0%
5-Apr-2017 30.80 31.75 30.75 31.50 +0.20 +0.6% 35,868 31.35 41.7 +11.5% 0 0.0% 0.0%
4-Apr-2017 31.50 31.80 30.75 31.30 -0.30 -0.9% 34,117 31.18 37.4 -5.9% 10 100.0% 0.0%
3-Apr-2017 31.95 32.20 31.50 31.60 -0.40 -1.2% 33,361 31.72 39.8 -8.6% 1 100.0% 0.0%
31-Mar-2017 32.30 32.45 31.75 32.00 -0.25 -0.8% 40,371 32.10 43.5 +4.3% 0 0.0% 0.0%
30-Mar-2017 30.95 32.45 30.95 32.25 +1.40 +4.5% 59,310 31.95 41.7 +12.1% 83 51.8% 48.2%
29-Mar-2017 30.65 31.15 30.58 30.85 +0.20 +0.7% 54,151 30.88 37.2 -7.2% 0 0.0% 0.0%
28-Mar-2017 30.65 30.85 30.35 30.65 -0.05 -0.2% 35,315 30.62 40.1 +2.8% 0 0.0% 0.0%
27-Mar-2017 30.55 31.13 30.35 30.70 0.00 0.0% 48,617 30.81 39.0 +3.5% 5 0.0% 100.0%
24-Mar-2017 30.45 30.80 29.90 30.70 +0.30 +1.0% 74,187 30.51 37.7 -4.5% 0 0.0% 0.0%
23-Mar-2017 30.50 31.15 30.30 30.40 -0.30 -1.0% 42,934 30.76 39.4 +2.1% 10 0.0% 100.0%
22-Mar-2017 30.90 30.95 30.40 30.70 +0.40 +1.3% 53,244 30.64 38.6 +11.2% 0 0.0% 0.0%
21-Mar-2017 32.10 32.15 30.30 30.30 -1.65 -5.2% 47,728 31.00 34.7 -6.3% 0 0.0% 0.0%
20-Mar-2017 33.40 33.85 31.75 31.95 -1.35 -4.1% 30,100 32.28 37.1 +2.2% 11 100.0% 0.0%
17-Mar-2017 33.45 33.85 33.15 33.30 -0.15 -0.4% 91,685 33.46 36.3 -8.0% 32 46.9% 53.1%
16-Mar-2017 32.80 33.50 32.80 33.45 +0.95 +2.9% 40,452 33.23 39.4 +8.6% 0 0.0% 0.0%
15-Mar-2017 33.25 33.80 32.45 32.50 -0.75 -2.3% 47,853 32.92 36.3 +1.0% 0 0.0% 0.0%
14-Mar-2017 34.10 34.10 33.20 33.25 -0.80 -2.3% 26,470 33.42 35.9 +7.5% 0 0.0% 0.0%
13-Mar-2017 34.35 34.75 33.80 34.05 -0.05 -0.1% 27,743 34.20 33.4 -11.7% 4 0.0% 100.0%
10-Mar-2017 33.45 34.65 33.35 34.10 +1.00 +3.0% 75,052 34.03 37.9 +1.0% 58 17.2% 82.8%
9-Mar-2017 34.10 34.50 32.95 33.10 -1.10 -3.2% 86,488 33.69 37.5 +3.7% 20 0.0% 100.0%
8-Mar-2017 34.65 34.95 34.08 34.20 -0.25 -0.7% 68,163 34.51 36.2 -9.2% 0 0.0% 0.0%
7-Mar-2017 34.25 37.35 33.60 34.45 +1.00 +3.0% 245,299 35.47 39.9 -30.5% 310 93.5% 6.5%
6-Mar-2017 33.95 34.55 33.35 33.45 -0.60 -1.8% 130,846 34.00 57.4 +12.7% 128 87.5% 12.5%
3-Mar-2017 33.75 34.15 33.36 34.05 +0.40 +1.2% 34,787 33.72 50.9 +19.3% 55 90.9% 9.1%
2-Mar-2017 33.70 33.90 33.10 33.65 -0.05 -0.1% 29,712 33.54 42.7 -2.2% 0 0.0% 0.0%
1-Mar-2017 32.75 33.70 32.75 33.70 +1.50 +4.7% 37,888 33.37 43.6 -4.6% 0 0.0% 0.0%
28-Feb-2017 33.90 33.90 32.06 32.20 -1.75 -5.2% 45,340 32.71 45.7 +11.9% 41 51.2% 48.8%
27-Feb-2017 33.70 34.35 33.65 33.95 +0.05 +0.1% 21,545 33.96 40.8 +0.6% 0 0.0% 0.0%
24-Feb-2017 33.70 34.05 33.25 33.90 +0.15 +0.4% 21,754 33.76 40.6 +2.3% 0 0.0% 0.0%
23-Feb-2017 33.40 33.90 32.90 33.75 +0.55 +1.7% 38,722 33.39 39.7 -8.5% 0 0.0% 0.0%
22-Feb-2017 33.90 33.95 32.65 33.20 -0.75 -2.2% 70,331 33.29 43.4 -15.6% 0 0.0% 0.0%

Wait, Before You Leave...

Want to Know More About ADUS Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon