Addus HomeCare - 15 Year Stock Price History | ADUS

Historical daily share price chart and data for Addus HomeCare since 2009 adjusted for splits and dividends. The latest closing stock price for Addus HomeCare as of May 23, 2024 is 109.04.
  • The all-time high Addus HomeCare stock closing price was 127.80 on January 22, 2021.
  • The Addus HomeCare 52-week high stock price is 111.99, which is 2.7% above the current share price.
  • The Addus HomeCare 52-week low stock price is 78.35, which is 28.1% below the current share price.
  • The average Addus HomeCare stock price for the last 52 weeks is 91.87.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Addus HomeCare Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 96.6392 93.2300 110.8700 86.6000 109.0400 17.44%
2023 93.9130 99.3000 114.0200 78.9000 92.8500 -6.67%
2022 90.2569 93.6000 112.5500 70.4300 99.4900 6.40%
2021 96.7965 116.2600 127.8000 73.2200 93.5100 -20.14%
2020 92.5364 95.0700 117.1200 48.4000 117.0900 20.44%
2019 75.7619 65.1700 97.2200 58.7700 97.2200 43.22%
2018 56.6696 35.8500 76.4300 34.3500 67.8800 95.06%
2017 34.7418 35.9500 40.4000 30.3000 34.8000 -0.71%
2016 23.1254 22.8900 35.6500 16.3600 35.0500 50.56%
2015 26.0810 24.0200 35.7200 18.9300 23.2800 -4.08%
2014 22.5014 22.5600 29.1600 17.3000 24.2700 8.11%
2013 18.5756 7.3300 32.1700 7.3100 22.4500 214.07%
2012 4.8444 3.7200 7.4900 3.2100 7.1480 100.22%
2011 4.7819 4.2500 6.1040 3.2500 3.5700 -12.93%
2010 5.6675 9.3200 9.7200 2.8800 4.1000 -55.43%
Sector Industry Market Cap Revenue
Medical Medical - Outpatient & Home Care $1.785B $1.059B
ADDUS HOMECARE is a comprehensive provider of a broad range of social and medical services in the home. The company's services include personal care and assistance with activities of daily living, skilled nursing and rehabilitative therapies, and adult day care. Its consumers are individuals with special needs who are at risk of hospitalization or institutionalization, such as the elderly, chronically ill and disabled. Its payor clients include federal, state and local governmental agencies, the Veterans Health Administration, commercial insurers and private individuals. Addus operates its business through two divisions, home & community services and home health services. The home & community services are social, or non-medical, in nature and include assistance with bathing, grooming, dressing, personal hygiene and medication reminders, and other activities of daily living whereas the home health services are medical in nature and include physical, occupational and speech therapy, as well as skilled nursing.
Stock Name Country Market Cap PE Ratio
Fresenius SE (FSNUY) Germany $17.097B 10.34
Quest Diagnostics (DGX) United States $15.557B 16.08
DaVita (DVA) United States $11.598B 14.41
Encompass Health (EHC) United States $8.513B 21.79
Chemed (CHE) United States $8.407B 26.06
Elanco Animal Health (ELAN) United States $8.149B 21.14
Option Care Health (OPCH) United States $4.971B 18.82
RadNet (RDNT) United States $4.259B 88.69
Amedisys (AMED) United States $3.144B 22.27
LifeStance Health (LFST) United States $2.217B 0.00
Astrana Health (ASTH) United States $2.112B 28.55
U.S Physical Therapy (USPH) United States $1.515B 40.54
Pennant (PNTG) United States $0.681B 35.97
Aveanna Healthcare Holdings (AVAH) United States $0.521B 0.00
Atai Life Sciences (ATAI) Germany $0.273B 0.00
Daxor (DXR) United States $0.046B 0.00
MEDIROM Healthcare Technologies (MRM) Japan $0.027B 0.00
ATI Physical Therapy (ATIP) United States $0.022B 0.00
Psychemedics (PMD) United States $0.016B 0.00
Ontrak (OTRK) United States $0.013B 0.00
Novo Integrated Sciences (NVOS) United States $0.009B 0.00
IMAC Holdings (BACK) United States $0.003B 0.00