ADUS stock analysis of December 9, 2009

Addus Homecare Corp

  • ADUS IPO: 2009-10-28
  • 106.31 (+0.99%)
  • 1.9B market cap
  • 3,355 trading days in total
  • ADUS Latest trading day: 2023-02-23
  • NasdaqGS
  • Health Care
  • Medical/Nursing Services
  • Mr. R. Dirk Allison
  • 5,002 full-time employees
  • Frisco, TEXAS
8.20 close price
30 trading day
Previous trading day
2009-12-08

ADUS stock Buy and Hold Potential More info

INVESTMENT at 2009-12-09 open
ADUS open price was $8.37
1,000.00
Click to edit
HOLDING TIME
3325 trading days
or
13 years 79 days
TODAY'S WORTH
As of 2023-02-23 close price ($106.31)
12,701.31
Click to edit
ROI: +1,170.13% (12.70x) – ANNU: +21.21% (1.21x)

December 9th, 2009 in ADUS timeline More insights

30th
trading day out of 3355
in entire ADUS history
 
0.89%
Progress:
30 3355
3325
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
5313
days ago
or
14 years 203 days
Wednesday
50th week in 2009
30th
trading day in 2009
7th
in 2009 December

ADUS Dividends by December 9, 2009

We don't have any infomation about ADUS dividends.
It seems that ADUS have not paid any dividends in it's entire history.

ADUS Stock Splits by December 9, 2009

We don't have any infomation about ADUS stock splits.
It seems that ADUS has not have any stock splits in it's entire history.

ADUS Stock Price Ranges on December 9, 2009More insights

5D
55%
Price range 5D
Time period:
2009-12-03 to 2009-12-09
ADUS close price: 8.20
Min: 7.85   Max: 8.49
+3.54%
Uptrend potential 5D
If you buy at ADUS close price of 8.20 and sell it when it reaches previous max of 8.49
Time period:
2009-12-03 to 2009-12-09
-4.27%
Downtrend potential 5D
If you buy at ADUS close price of 8.20 and sell it when it reaches previous min of 7.85
Time period:
2009-12-03 to 2009-12-09
1M
64%
Price range 1M
Time period:
2009-11-09 to 2009-12-09
ADUS close price: 8.20
Min: 7.52   Max: 8.59
+4.76%
Uptrend potential 1M
If you buy at ADUS close price of 8.20 and sell it when it reaches previous max of 8.59
Time period:
2009-11-09 to 2009-12-09
-8.29%
Downtrend potential 1M
If you buy at ADUS close price of 8.20 and sell it when it reaches previous min of 7.52
Time period:
2009-11-09 to 2009-12-09
Important dates of ADUS stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLMAGOMLATERYLATER
Next trading day
2009-12-10

Pre-market

2009-12-08 close ⇢ 2009-12-09 open
+0.24%
  • #20 worst pre-market of 2009
  • #18 best pre-market of 2009
  • 2009-12-08 closed at 8.35
  • 2009-12-09 opened at 8.37

Intraday

-2.03%
  • #3 worst intraday of 2009 December
  • #8 worst intraday of 2009
  • opened at 8.37 ⇢ closed at 8.20
  • highest at 8.43 ⇢
    +0.72%
  • lowest at 8.15 ⇢
    -2.63%
  • close-to-close ⇢
    -1.80%

Post-market

2009-12-09 close ⇢ 2009-12-10 open
+3.17%
  • #1 best post-market of 2009 December
  • #3 best post-market of 2009
  • #43 best post-market of ALL-TIME
  • 2009-12-09 closed at 8.20
  • 2009-12-10 opened at 8.46

ADUS investment calculator

This calculator shows the potential of ADUS stock.
Just pick a start date, end date and click Calculate.
Ticker:
ADUS
Date start:
Date end:
Duration:
13 years 79 days
Trading days:
3,325
BUY
Your initial investment on 2009-12-09 open
1,000.00
Shares bought: 119.47
Stock price: 8.37
SELL
Value on 2023-02-23 close
12,701.31
NET: +11,701.31
ROI: +1,170.13% (12.70x)
Annualised: +21.21% (1.21x)
Stock price: 106.31
Duration: 13 years 79 days
Trading days: 3,325
Click here to calculate the HIGHEST and LOWEST values of your investment.

ADUS stock timeline

  • December 9, 2009 was 30th ADUS trading day out of 3355.
    • If we count from the first ADUS trading day ( 2009-10-28 ) to the last one ( 2023-02-23 ), December 9, 2009 is at 0.89% of entire ADUS stock history.
    • It means that there are at least 3325 ADUS trading days after December 9, 2009.
  • 2009-12-09 was 14 years 203 days OR 5313 days ago.
  • December 9, 2009 was Wednesday of 50th week in 2009.
  • 2009-12-09 was 30th trading day in 2009  ⬤  7th trading day in 2009 December.

ADUS Dividends

We have no records that ADUS has paid any dividends in it's entire history.

ADUS stock splits

We have no data that ADUS has any stock splits in it's entire history.

ADUS Price Ranges

This section shows the current ADUS stock close price (8.20) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2009-12-03 ⇢ 2009-12-09
Lowest value
7.85
2009-12-03
Highest value
8.49
2009-12-07
-4.27%
5 Days
Downtrend potential
If you buy ADUS stock at current close price of 8.20 and sell it when it reaches 5 Days lowest value of 7.85, your loss would be -4.27%
54.69%
5 Days
Current progress
The current ADUS stock close price of 8.20 is at 54.69% of 5 Days range
+3.54%
5 Days
Uptrend potential
If you buy ADUS stock at current close price of 8.20 and sell it when it reaches 5 Days highest value of 8.49, your profit would be +3.54%
Current value
8.20
2009-12-09

1 Month

22 trading days
2009-11-09 ⇢ 2009-12-09
Lowest value
7.52
2009-11-18
Highest value
8.59
2009-11-12
-8.29%
1 Month
Downtrend potential
If you buy ADUS stock at current close price of 8.20 and sell it when it reaches 1 Month lowest value of 7.52, your loss would be -8.29%
63.55%
1 Month
Current progress
The current ADUS stock close price of 8.20 is at 63.55% of 1 Month range
+4.76%
1 Month
Uptrend potential
If you buy ADUS stock at current close price of 8.20 and sell it when it reaches 1 Month highest value of 8.59, your profit would be +4.76%
Current value
8.20
2009-12-09

Monthly Highs and Lows of ADUS

This section shows lows and highs of ADUS stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
110.62
2023-02-02
103.28
2023-02-07
106.70
2023-02-01
106.31
2023-02-23
-0.373.67-3.21
2023 January20
112.47
2023-01-23
97.25
2023-01-03
99.70
2023-01-03
107.52
2023-01-31
7.8412.81-2.46
2022 December21
112.80
2022-12-02
98.08
2022-12-28
111.17
2022-12-01
99.49
2022-12-30
-10.511.47-11.77
2022 November21
111.50
2022-11-02
102.32
2022-11-01
107.11
2022-11-01
110.28
2022-11-30
2.964.10-4.47
2022 October21
112.11
2022-10-26
92.04
2022-10-03
95.68
2022-10-03
102.42
2022-10-31
7.0417.17-3.80
2022 September21
97.88
2022-09-30
85.10
2022-09-01
88.48
2022-09-01
95.24
2022-09-30
7.6410.62-3.82
2022 August23
98.81
2022-08-02
87.93
2022-08-29
92.90
2022-08-01
89.22
2022-08-31
-3.966.36-5.35
2022 July20
95.92
2022-07-27
81.46
2022-07-01
82.62
2022-07-01
92.81
2022-07-29
12.3316.10-1.40
2022 June21
87.88
2022-06-30
73.66
2022-06-21
83.76
2022-06-01
83.28
2022-06-30
-0.574.92-12.06
2022 May21
88.01
2022-05-26
77.25
2022-05-12
84.41
2022-05-02
83.50
2022-05-31
-1.084.26-8.48
2022 April21
94.38
2022-04-01
81.52
2022-04-28
92.94
2022-04-01
84.28
2022-04-29
-9.321.55-12.29
2022 March23
94.99
2022-03-31
73.91
2022-03-15
84.65
2022-03-01
93.29
2022-03-31
10.2112.22-12.69
2022 February20
85.54
2022-02-28
68.70
2022-02-24
79.74
2022-02-01
85.04
2022-02-28
6.657.27-13.84
2022 January20
96.96
2022-01-04
72.00
2022-01-28
94.20
2022-01-03
79.83
2022-01-31
-15.252.93-23.57
2021 December22
95.89
2021-12-28
83.78
2021-12-03
88.84
2021-12-01
93.51
2021-12-31
5.267.94-5.70
2021 November21
108.11
2021-11-10
86.29
2021-11-30
95.00
2021-11-01
87.22
2021-11-30
-8.1913.80-9.17
2021 October21
94.18
2021-10-29
73.10
2021-10-11
80.49
2021-10-01
93.50
2021-10-29
16.1617.01-9.18
2021 September21
92.68
2021-09-02
79.68
2021-09-30
91.59
2021-09-01
79.75
2021-09-30
-12.931.19-13.00
2021 August22
96.06
2021-08-03
84.56
2021-08-02
86.86
2021-08-02
89.92
2021-08-31
3.5210.59-2.65
2021 July21
89.68
2021-07-02
80.64
2021-07-19
87.47
2021-07-01
86.79
2021-07-30
-0.782.53-7.81
2021 June22
96.13
2021-06-01
80.32
2021-06-18
95.93
2021-06-01
87.24
2021-06-30
-9.060.21-16.27
2021 May20
107.49
2021-05-03
91.03
2021-05-13
106.25
2021-05-03
96.17
2021-05-28
-9.491.17-14.32
2021 April21
111.59
2021-04-23
102.54
2021-04-08
104.95
2021-04-01
105.80
2021-04-30
0.816.33-2.30
2021 March23
112.39
2021-03-22
88.67
2021-03-05
108.09
2021-03-01
104.59
2021-03-31
-3.243.98-17.97
2021 February19
128.99
2021-02-08
101.75
2021-02-26
112.55
2021-02-01
107.57
2021-02-26
-4.4214.61-9.60
2021 January19
128.80
2021-01-26
111.88
2021-01-29
117.63
2021-01-04
112.55
2021-01-29
-4.329.50-4.89
2020 December22
117.99
2020-12-31
98.46
2020-12-01
99.99
2020-12-01
117.09
2020-12-31
17.1018.00-1.53
2020 November20
117.77
2020-11-03
93.50
2020-11-25
98.57
2020-11-02
99.25
2020-11-30
0.6919.48-5.14
2020 October22
104.66
2020-10-23
94.20
2020-10-02
95.31
2020-10-01
97.57
2020-10-30
2.379.81-1.16
2020 September21
98.63
2020-09-16
86.40
2020-09-08
93.06
2020-09-01
94.51
2020-09-30
1.565.99-7.16
2020 August21
106.98
2020-08-11
91.16
2020-08-25
96.98
2020-08-03
93.66
2020-08-31
-3.4210.31-6.00
2020 July22
97.63
2020-07-30
86.12
2020-07-14
92.83
2020-07-01
96.41
2020-07-31
3.865.17-7.23
2020 June22
102.10
2020-06-03
88.36
2020-06-12
99.52
2020-06-01
92.56
2020-06-30
-6.992.59-11.21
2020 May20
99.58
2020-05-29
73.79
2020-05-04
79.80
2020-05-01
98.96
2020-05-29
24.0124.79-7.53
2020 April21
85.10
2020-04-30
62.56
2020-04-01
64.36
2020-04-01
81.02
2020-04-30
25.8932.22-2.80
2020 March22
83.99
2020-03-03
43.13
2020-03-18
75.75
2020-03-02
67.60
2020-03-31
-10.7610.88-43.06
2020 February19
104.56
2020-02-18
74.17
2020-02-28
94.83
2020-02-03
76.27
2020-02-28
-19.5710.26-21.79
2020 January21
101.22
2020-01-13
93.76
2020-01-06
97.44
2020-01-02
94.34
2020-01-31
-3.183.88-3.78
2019 December21
97.67
2019-12-31
90.26
2019-12-03
93.46
2019-12-02
97.22
2019-12-31
4.024.50-3.42
2019 November20
95.35
2019-11-27
79.66
2019-11-13
85.90
2019-11-01
93.21
2019-11-29
8.5111.00-7.26
2019 October23
86.49
2019-10-21
77.10
2019-10-03
79.19
2019-10-01
84.21
2019-10-31
6.349.22-2.64
2019 September20
88.63
2019-09-03
73.56
2019-09-10
87.57
2019-09-03
79.28
2019-09-30
-9.471.21-16.00
2019 August22
92.91
2019-08-16
74.79
2019-08-05
80.68
2019-08-01
87.98
2019-08-30
9.0515.16-7.30
2019 July22
83.13
2019-07-31
74.70
2019-07-02
75.75
2019-07-01
80.59
2019-07-31
6.399.74-1.39
2019 June20
76.75
2019-06-20
68.11
2019-06-03
68.39
2019-06-03
74.95
2019-06-28
9.5912.22-0.41
2019 May22
74.34
2019-05-21
65.63
2019-05-06
68.10
2019-05-01
68.38
2019-05-31
0.419.16-3.63
2019 April21
69.97
2019-04-29
59.58
2019-04-17
64.08
2019-04-01
67.90
2019-04-30
5.969.19-7.02
2019 March21
67.74
2019-03-01
59.89
2019-03-11
67.68
2019-03-01
63.59
2019-03-29
-6.040.09-11.51
2019 February19
71.20
2019-02-25
59.75
2019-02-01
59.75
2019-02-01
67.21
2019-02-28
12.4919.160.00
2019 January21
70.08
2019-01-04
57.94
2019-01-29
66.91
2019-01-02
60.15
2019-01-31
-10.104.74-13.41
2018 December19
77.65
2018-12-04
62.95
2018-12-24
74.69
2018-12-03
67.88
2018-12-31
-9.123.96-15.72
2018 November21
77.82
2018-11-27
62.86
2018-11-06
65.75
2018-11-01
74.22
2018-11-30
12.8818.36-4.40
2018 October23
71.36
2018-10-01
60.47
2018-10-23
70.39
2018-10-01
65.50
2018-10-31
-6.951.38-14.09
2018 September19
72.55
2018-09-19
64.75
2018-09-04
64.75
2018-09-04
70.15
2018-09-28
8.3412.050.00
2018 August23
71.78
2018-08-07
56.75
2018-08-16
66.45
2018-08-01
64.90
2018-08-31
-2.338.02-14.60
2018 July21
67.45
2018-07-26
55.25
2018-07-11
56.85
2018-07-02
66.15
2018-07-31
16.3618.65-2.81
2018 June21
61.25
2018-06-25
55.55
2018-06-12
57.55
2018-06-01
57.25
2018-06-29
-0.526.43-3.48
2018 May22
58.30
2018-05-25
50.40
2018-05-03
52.50
2018-05-01
57.25
2018-05-31
9.0511.05-4.00
2018 April21
55.75
2018-04-19
47.25
2018-04-02
49.05
2018-04-02
52.50
2018-04-30
7.0313.66-3.67
2018 March21
49.55
2018-03-29
33.25
2018-03-01
34.25
2018-03-01
48.65
2018-03-29
42.0444.67-2.92
2018 February19
38.95
2018-02-13
34.15
2018-02-28
35.70
2018-02-01
34.35
2018-02-28
-3.789.10-4.34
2018 January21
39.25
2018-01-19
33.85
2018-01-09
34.90
2018-01-02
35.85
2018-01-31
2.7212.46-3.01
2017 December20
35.15
2017-12-29
31.20
2017-12-07
33.30
2017-12-01
34.80
2017-12-29
4.505.56-6.31
2017 November21
37.60
2017-11-01
30.95
2017-11-14
36.15
2017-11-01
33.30
2017-11-30
-7.884.01-14.38
2017 October22
37.00
2017-10-02
33.42
2017-10-24
35.85
2017-10-02
36.00
2017-10-31
0.423.21-6.78
2017 September20
36.05
2017-09-28
32.80
2017-09-20
34.20
2017-09-01
35.30
2017-09-29
3.225.41-4.09
2017 August23
35.95
2017-08-17
31.75
2017-08-25
33.90
2017-08-01
34.05
2017-08-31
0.446.05-6.34
2017 July20
40.15
2017-07-19
33.85
2017-07-31
37.35
2017-07-03
33.95
2017-07-31
-9.107.50-9.37
2017 June22
39.40
2017-06-09
35.91
2017-06-16
37.20
2017-06-01
37.20
2017-06-30
0.005.91-3.47
2017 May22
40.75
2017-05-10
33.65
2017-05-01
33.90
2017-05-01
37.10
2017-05-31
9.4420.21-0.74
2017 April19
34.20
2017-04-27
30.70
2017-04-12
31.95
2017-04-03
33.95
2017-04-28
6.267.04-3.91
2017 March23
37.35
2017-03-07
29.90
2017-03-24
32.75
2017-03-01
32.00
2017-03-31
-2.2914.05-8.70
2017 February19
36.15
2017-02-14
32.06
2017-02-28
34.50
2017-02-01
32.20
2017-02-28
-6.674.78-7.07
2017 January20
36.40
2017-01-04
32.40
2017-01-23
35.40
2017-01-03
34.15
2017-01-31
-3.532.82-8.47
2016 December21
36.30
2016-12-13
33.35
2016-12-12
34.90
2016-12-01
35.05
2016-12-30
0.434.01-4.44
2016 November21
35.50
2016-11-29
24.40
2016-11-01
25.35
2016-11-01
34.70
2016-11-30
36.8840.04-3.75
2016 October21
27.42
2016-10-19
24.85
2016-10-31
25.94
2016-10-03
25.30
2016-10-31
-2.475.71-4.20
2016 September21
27.43
2016-09-28
23.56
2016-09-01
24.17
2016-09-01
26.16
2016-09-30
8.2313.49-2.52
2016 August23
25.84
2016-08-26
18.26
2016-08-01
18.81
2016-08-01
23.98
2016-08-31
27.4937.37-2.92
2016 July20
20.02
2016-07-21
17.35
2016-07-01
17.39
2016-07-01
18.86
2016-07-29
8.4515.12-0.23
2016 June22
21.19
2016-06-08
16.55
2016-06-29
20.55
2016-06-01
17.43
2016-06-30
-15.183.11-19.46
2016 May21
20.62
2016-05-25
17.67
2016-05-03
18.47
2016-05-02
20.00
2016-05-31
8.2811.64-4.33
2016 April21
21.60
2016-04-21
16.86
2016-04-06
17.15
2016-04-01
18.50
2016-04-29
7.8725.95-1.69
2016 March22
24.86
2016-03-07
15.33
2016-03-24
22.95
2016-03-01
17.19
2016-03-31
-25.108.32-33.20
2016 February20
24.05
2016-02-17
19.56
2016-02-12
21.20
2016-02-01
22.70
2016-02-29
7.0813.44-7.74
2016 January19
24.33
2016-01-07
18.16
2016-01-20
23.02
2016-01-04
21.21
2016-01-29
-7.865.69-21.11
2015 December22
25.76
2015-12-16
21.97
2015-12-08
22.83
2015-12-01
23.28
2015-12-31
1.9712.83-3.77
2015 November20
26.03
2015-11-02
18.75
2015-11-13
25.24
2015-11-02
22.79
2015-11-30
-9.713.13-25.71
2015 October22
38.08
2015-10-20
22.75
2015-10-23
30.98
2015-10-01
24.98
2015-10-30
-19.3722.92-26.57
2015 September21
35.83
2015-09-23
28.01
2015-09-01
28.46
2015-09-01
31.15
2015-09-30
9.4525.90-1.58
2015 August21
30.90
2015-08-18
26.24
2015-08-03
27.15
2015-08-03
28.74
2015-08-31
5.8613.81-3.35
2015 July22
28.53
2015-07-01
25.00
2015-07-27
28.05
2015-07-01
27.14
2015-07-31
-3.241.71-10.87
2015 June22
29.19
2015-06-29
26.81
2015-06-03
28.19
2015-06-01
27.86
2015-06-30
-1.173.55-4.90
2015 May20
28.49
2015-05-20
24.54
2015-05-01
26.00
2015-05-01
28.01
2015-05-29
7.739.58-5.62
2015 April21
29.05
2015-04-27
22.86
2015-04-01
23.00
2015-04-01
26.84
2015-04-30
16.7026.30-0.61
2015 March22
23.49
2015-03-06
21.29
2015-03-11
21.82
2015-03-02
23.02
2015-03-31
5.507.65-2.43
2015 February19
22.27
2015-02-03
20.64
2015-02-09
22.10
2015-02-02
21.90
2015-02-27
-0.900.77-6.61
2015 January20
24.68
2015-01-05
21.63
2015-01-21
24.29
2015-01-02
22.18
2015-01-30
-8.691.61-10.95
2014 December22
24.29
2014-12-31
21.02
2014-12-17
22.59
2014-12-01
24.27
2014-12-31
7.447.53-6.95
2014 November19
23.36
2014-11-28
19.65
2014-11-06
20.03
2014-11-03
23.08
2014-11-28
15.2316.63-1.90
2014 October23
20.76
2014-10-01
17.06
2014-10-20
19.69
2014-10-01
19.87
2014-10-31
0.915.43-13.36
2014 September21
22.06
2014-09-04
17.02
2014-09-29
21.90
2014-09-02
19.60
2014-09-30
-10.500.73-22.28
2014 August21
23.50
2014-08-11
21.55
2014-08-25
23.10
2014-08-01
21.90
2014-08-29
-5.191.73-6.71
2014 July22
23.49
2014-07-03
21.30
2014-07-15
22.37
2014-07-01
22.14
2014-07-31
-1.035.01-4.78
2014 June21
24.20
2014-06-06
21.48
2014-06-16
22.75
2014-06-02
22.48
2014-06-30
-1.196.37-5.58
2014 May21
23.98
2014-05-12
20.70
2014-05-02
21.44
2014-05-01
22.76
2014-05-30
6.1611.85-3.45
2014 April21
24.32
2014-04-02
18.91
2014-04-14
23.07
2014-04-01
21.62
2014-04-30
-6.295.42-18.03
2014 March21
29.45
2014-03-12
21.50
2014-03-24
28.30
2014-03-03
23.05
2014-03-31
-18.554.06-24.03
2014 February19
28.97
2014-02-28
21.50
2014-02-04
23.54
2014-02-03
28.76
2014-02-28
22.1823.07-8.67
2014 January21
25.98
2014-01-15
21.76
2014-01-03
21.89
2014-01-02
23.64
2014-01-31
7.9918.68-0.59
2013 December21
29.35
2013-12-02
21.13
2013-12-18
29.00
2013-12-02
22.45
2013-12-31
-22.591.21-27.14
2013 November20
29.80
2013-11-29
21.50
2013-11-08
25.97
2013-11-01
29.00
2013-11-29
11.6714.75-17.21
2013 October23
32.40
2013-10-21
23.81
2013-10-28
28.90
2013-10-01
25.85
2013-10-31
-10.5512.11-17.61
2013 September20
29.94
2013-09-25
20.55
2013-09-03
21.50
2013-09-03
28.97
2013-09-30
34.7439.26-4.42
2013 August22
23.08
2013-08-05
19.00
2013-08-02
19.91
2013-08-01
21.18
2013-08-30
6.3815.92-4.57
2013 July22
23.71
2013-07-12
17.62
2013-07-05
19.82
2013-07-01
19.64
2013-07-31
-0.9119.63-11.10
2013 June20
20.72
2013-06-21
16.62
2013-06-24
18.00
2013-06-03
19.74
2013-06-28
9.6715.11-7.67
2013 May22
18.90
2013-05-31
11.74
2013-05-01
11.82
2013-05-01
17.99
2013-05-31
52.2059.90-0.68
2013 April22
14.60
2013-04-03
11.17
2013-04-22
13.26
2013-04-01
11.84
2013-04-30
-10.7110.11-15.76
2013 March20
14.07
2013-03-28
8.11
2013-03-05
8.70
2013-03-01
13.19
2013-03-28
51.6161.72-6.78
2013 February19
10.00
2013-02-19
7.12
2013-02-07
8.15
2013-02-01
8.81
2013-02-28
8.1022.70-12.64
2013 January21
9.05
2013-01-10
7.20
2013-01-02
7.44
2013-01-02
8.28
2013-01-31
11.2921.64-3.23
2012 December20
7.64
2012-12-05
6.34
2012-12-07
6.87
2012-12-03
7.15
2012-12-31
4.0811.21-7.71
2012 November21
6.90
2012-11-30
5.12
2012-11-15
5.50
2012-11-01
6.78
2012-11-30
23.2725.45-6.91
2012 October21
5.96
2012-10-18
5.00
2012-10-04
5.45
2012-10-01
5.43
2012-10-31
-0.379.36-8.26
2012 September19
5.50
2012-09-14
4.70
2012-09-04
4.80
2012-09-04
5.35
2012-09-28
11.4614.58-2.08
2012 August23
4.89
2012-08-31
4.06
2012-08-02
4.38
2012-08-01
4.87
2012-08-31
11.1911.64-7.31
2012 July21
5.12
2012-07-03
4.27
2012-07-26
4.91
2012-07-02
4.43
2012-07-31
-9.784.28-13.03
2012 June21
4.93
2012-06-25
3.57
2012-06-04
3.90
2012-06-01
4.91
2012-06-29
25.9026.41-8.46
2012 May22
4.97
2012-05-03
3.57
2012-05-23
4.62
2012-05-01
3.99
2012-05-31
-13.647.58-22.73
2012 April20
5.35
2012-04-05
4.62
2012-04-30
5.00
2012-04-02
4.62
2012-04-30
-7.607.00-7.60
2012 March22
5.06
2012-03-23
3.50
2012-03-02
3.71
2012-03-01
4.95
2012-03-30
33.4236.39-5.66
2012 February20
3.82
2012-02-03
3.38
2012-02-17
3.69
2012-02-01
3.60
2012-02-29
-2.443.52-8.40
2012 January20
3.89
2012-01-18
3.18
2012-01-13
3.58
2012-01-03
3.65
2012-01-31
1.968.66-11.17
2011 December21
3.86
2011-12-08
3.00
2011-12-22
3.78
2011-12-01
3.57
2011-12-30
-5.562.12-20.63
2011 November21
4.06
2011-11-07
3.57
2011-11-29
3.84
2011-11-01
3.80
2011-11-30
-1.045.73-7.03
2011 October21
4.15
2011-10-03
3.25
2011-10-05
4.11
2011-10-03
3.85
2011-10-31
-6.330.97-20.92
2011 September21
5.19
2011-09-01
3.96
2011-09-29
5.00
2011-09-01
4.05
2011-09-30
-19.003.80-20.80
2011 August23
6.38
2011-08-01
3.76
2011-08-08
6.13
2011-08-01
5.01
2011-08-31
-18.274.08-38.66
2011 July20
6.20
2011-07-26
5.45
2011-07-01
5.45
2011-07-01
5.83
2011-07-29
6.9713.760.00
2011 June22
6.00
2011-06-03
4.86
2011-06-20
5.53
2011-06-01
5.43
2011-06-30
-1.818.50-12.12
2011 May21
6.16
2011-05-02
5.34
2011-05-26
6.12
2011-05-02
5.66
2011-05-31
-7.520.65-12.75
2011 April20
6.21
2011-04-21
4.97
2011-04-08
5.05
2011-04-01
5.99
2011-04-29
18.6122.97-1.58
2011 March23
5.30
2011-03-07
3.56
2011-03-14
4.50
2011-03-01
5.01
2011-03-31
11.3317.78-20.89
2011 February19
4.95
2011-02-14
4.00
2011-02-23
4.56
2011-02-01
4.49
2011-02-28
-1.548.55-12.28
2011 January20
5.03
2011-01-10
4.16
2011-01-03
4.19
2011-01-03
4.63
2011-01-31
10.5020.05-0.72
2010 December22
4.63
2010-12-16
3.72
2010-12-10
4.10
2010-12-01
4.10
2010-12-31
0.0012.93-9.27
2010 November21
4.30
2010-11-30
2.80
2010-11-01
3.02
2010-11-01
4.15
2010-11-30
37.4242.38-7.28
2010 October21
4.03
2010-10-07
2.92
2010-10-28
3.97
2010-10-01
3.04
2010-10-29
-23.431.51-26.45
2010 September21
5.22
2010-09-01
3.75
2010-09-30
5.22
2010-09-01
3.97
2010-09-30
-23.950.00-28.16
2010 August22
5.50
2010-08-02
4.58
2010-08-12
5.30
2010-08-02
5.22
2010-08-31
-1.513.77-13.58
2010 July21
5.89
2010-07-01
4.45
2010-07-26
5.75
2010-07-01
5.28
2010-07-30
-8.172.43-22.61
2010 June22
6.25
2010-06-28
5.50
2010-06-24
6.10
2010-06-01
5.98
2010-06-30
-1.972.46-9.84
2010 May20
6.28
2010-05-27
4.80
2010-05-05
4.85
2010-05-03
6.18
2010-05-28
27.4229.48-1.03
2010 April21
6.08
2010-04-01
4.64
2010-04-28
6.00
2010-04-01
4.84
2010-04-30
-19.331.33-22.67
2010 March23
8.90
2010-03-18
5.52
2010-03-31
7.92
2010-03-01
6.04
2010-03-31
-23.7412.37-30.30
2010 February19
8.86
2010-02-17
7.90
2010-02-26
8.82
2010-02-01
7.90
2010-02-26
-10.430.45-10.43
2010 January19
9.72
2010-01-21
8.26
2010-01-26
9.25
2010-01-04
8.82
2010-01-29
-4.655.08-10.70
2009 December22
9.40
2009-12-31
7.61
2009-12-21
8.25
2009-12-01
9.20
2009-12-31
11.5213.94-7.76
2009 November20
9.15
2009-11-02
7.52
2009-11-18
8.78
2009-11-02
8.25
2009-11-30
-6.044.21-14.35
2009 October3
9.50
2009-10-28
8.37
2009-10-28
9.40
2009-10-28
9.15
2009-10-30
-2.661.06-10.96

ADUS best and worst after-hours sessions

This section shows best and worst after-hours sessions of ADUS in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2009
  • Month: 2009 December
PositionDatePercentage
12009-12-093.17
22009-12-211.98
32009-12-041.93
42009-12-241.26
52009-12-110.61
PositionDatePercentage
12009-11-117.92
22009-10-283.18
32009-12-093.17
42009-11-132.24
52009-12-211.98
62009-12-041.93
72009-11-191.86
82009-11-181.27
92009-12-241.26
102009-11-041.19
112009-11-030.94
122009-12-110.61
132009-12-280.55
142009-12-310.54
152009-12-220.47
162009-12-230.46
172009-11-200.37
182009-12-080.24
192009-12-180.12
202009-11-270.12
212009-12-30-0.11
222009-12-10-0.12
232009-11-06-0.24
242009-12-07-0.24
252009-11-16-0.25
262009-12-02-0.62
272009-11-23-0.74
282009-12-03-0.99
292009-11-02-1.50
302009-11-25-1.60
312009-11-05-1.67
322009-11-24-1.84
332009-11-12-3.21
342009-11-09-3.57
352009-10-30-4.04
362009-12-01-4.08
372009-12-29-4.99
PositionDatePercentage
12018-11-2610.15
22020-03-176.26
32020-05-045.79
42022-10-314.58
52021-08-024.57
62020-11-064.54
72020-11-024.53
82020-03-234.50
92020-03-123.67
102020-04-033.34
112020-03-093.31
122019-09-043.12
132020-05-153.08
142020-04-062.99
152020-05-222.98
162021-06-182.92
172020-06-112.89
182021-03-082.75
192020-06-152.74
202019-08-062.57
212020-04-132.51
222019-11-042.46
232020-04-162.44
242019-02-012.43
252020-04-282.38
262020-06-042.35
272018-11-062.35
282022-11-092.34
292018-03-052.22
302021-11-262.19
312022-06-282.18
322020-05-062.15
332019-11-052.14
342020-04-082.06
352019-11-152.05
362020-08-102.04
372019-10-312.01
382020-07-142.00
392022-03-082.00
402018-03-231.98
412022-12-121.96
422021-10-141.96
432021-12-211.93
442020-03-161.92
452020-04-071.89
462021-03-091.87
472021-11-301.86
482021-08-311.86
492020-05-191.85
502022-10-031.80
512022-03-281.75
522020-04-271.72
532019-06-121.71
542018-08-061.71
552018-06-211.69
562022-05-161.60
572021-10-291.60
582020-07-011.59
592022-07-141.58
602022-02-141.58
612020-03-251.57
622022-03-151.53
632020-04-211.51
642020-05-071.47
652021-12-061.46
662022-05-091.42
672019-08-201.41
682020-05-271.39
692019-08-051.38
702020-11-091.33
712021-11-031.33
722021-12-031.33
732022-04-121.31
742020-06-261.31
752022-04-271.29
762019-02-141.29
772019-08-231.28
782022-03-141.28
792022-02-081.26
802022-06-031.26
812020-06-051.22
822021-07-081.21
832020-08-041.20
842021-11-041.20
852021-12-201.17
862022-11-171.16
872022-11-031.16
882021-10-281.15
892019-06-191.13
902020-09-031.13
912022-04-191.13
922022-10-211.12
932021-07-271.10
942020-07-201.10
952021-09-211.09
962022-08-011.08
972020-05-261.07
982019-01-071.07
992022-09-011.07
1002018-04-041.07
PositionDatePercentage
12018-11-2610.15
22014-09-296.53
32020-03-176.26
42020-05-045.79
52015-08-034.98
62022-10-314.58
72021-08-024.57
82020-11-064.54
92020-11-024.53
102020-03-234.50
112014-07-314.34
122016-11-074.04
132020-03-123.67
142015-08-243.62
152018-01-253.61
162020-04-033.34
172020-03-093.31
182013-09-133.13
192019-09-043.12
202020-05-153.08
212016-12-073.00
222020-04-062.99
232020-05-222.98
242021-06-182.92
252020-06-112.89
262021-03-082.75
272016-05-312.75
282013-03-132.74
292020-06-152.74
302019-08-062.57
312020-04-132.51
322019-11-042.46
332013-04-012.45
342013-03-142.45
352020-04-162.44
362019-02-012.43
372016-09-202.41
382016-09-142.40
392017-03-062.39
402020-04-282.38
412020-06-042.35
422018-11-062.35
432022-11-092.34
442015-09-042.34
452013-06-112.31
462016-06-172.30
472018-03-052.22
482021-11-262.19
492022-06-282.18
502020-05-062.15
512019-11-052.14
522013-07-082.11
532014-03-182.09
542020-04-082.06
552019-11-152.05
562020-08-102.04
572013-05-242.03
582019-10-312.01
592013-05-162.01
602020-07-142.00
612022-03-082.00
622017-03-211.98
632018-03-231.98
642013-03-271.97
652022-12-121.96
662021-10-141.96
672021-12-211.93
682020-03-161.92
692020-04-071.89
702021-03-091.87
712021-08-311.86
722021-11-301.86
732020-05-191.85
742016-11-111.82
752022-10-031.80
762016-03-281.80
772013-10-091.79
782016-11-041.76
792017-08-111.75
802022-03-281.75
812020-04-271.72
822017-02-281.71
832018-08-061.71
842019-06-121.71
852018-06-211.69
862013-06-141.68
872015-08-251.67
882016-02-241.61
892021-10-291.60
902022-05-161.60
912013-04-051.60
922017-11-061.60
932016-12-021.59
942020-07-011.59
952014-04-151.58
962022-02-141.58
972022-07-141.58
982020-03-251.57
992016-08-011.57
1002014-07-111.57
PositionDatePercentage
12010-05-0713.47
22018-11-2610.15
32012-08-028.39
42010-07-128.12
52009-11-117.92
62010-11-047.65
72010-08-267.16
82014-09-296.53
92020-03-176.26
102020-05-045.79
112011-07-015.18
122011-07-295.15
132015-08-034.98
142010-02-124.86
152022-10-314.58
162021-08-024.57
172020-11-064.54
182020-11-024.53
192020-03-234.50
202010-11-034.44
212013-01-044.42
222014-07-314.34
232010-04-214.32
242010-02-054.30
252011-03-184.20
262012-12-314.06
272016-11-074.04
282011-03-173.81
292011-08-193.78
302010-02-103.77
312010-01-273.77
322011-12-123.71
332020-03-123.67
342015-08-243.62
352018-01-253.61
362012-12-143.60
372010-04-203.53
382020-04-033.34
392011-12-133.32
402020-03-093.31
412013-01-033.28
422009-10-283.18
432009-12-093.17
442012-06-053.16
452013-09-133.13
462019-09-043.12
472011-10-063.10
482020-05-153.08
492012-02-293.06
502011-12-143.06
512011-06-213.05
522011-04-213.04
532010-07-163.01
542016-12-073.00
552020-04-062.99
562010-12-022.99
572020-05-222.98
582011-10-252.94
592012-12-102.92
602021-06-182.92
612020-06-112.89
622012-08-102.87
632011-06-232.77
642021-03-082.75
652016-05-312.75
662013-03-132.74
672020-06-152.74
682010-07-222.67
692011-07-142.65
702013-01-162.65
712011-12-282.64
722019-08-062.57
732011-04-192.56
742011-07-152.52
752011-07-122.52
762020-04-132.51
772019-11-042.46
782011-03-112.46
792012-01-252.45
802012-06-142.45
812013-03-142.45
822013-04-012.45
832020-04-162.44
842019-02-012.43
852011-08-112.42
862016-09-202.41
872016-09-142.40
882012-05-252.40
892017-03-062.39
902020-04-282.38
912011-10-182.38
922020-06-042.35
932018-11-062.35
942015-09-042.34
952010-05-172.34
962011-10-212.34
972022-11-092.34
982011-10-112.33
992013-01-182.33
1002013-06-112.31
PositionDatePercentage
12009-12-29-4.99
22009-12-01-4.08
32009-12-03-0.99
42009-12-02-0.62
52009-12-07-0.24
PositionDatePercentage
12009-12-29-4.99
22009-12-01-4.08
32009-10-30-4.04
42009-11-09-3.57
52009-11-12-3.21
62009-11-24-1.84
72009-11-05-1.67
82009-11-25-1.60
92009-11-02-1.50
102009-12-03-0.99
112009-11-23-0.74
122009-12-02-0.62
132009-11-16-0.25
142009-12-07-0.24
152009-11-06-0.24
162009-12-10-0.12
172009-12-30-0.11
182009-11-270.12
192009-12-180.12
202009-12-080.24
212009-11-200.37
222009-12-230.46
232009-12-220.47
242009-12-310.54
252009-12-280.55
262009-12-110.61
272009-11-030.94
282009-11-041.19
292009-12-241.26
302009-11-181.27
312009-11-191.86
322009-12-041.93
332009-12-211.98
342009-11-132.24
352009-12-093.17
362009-10-283.18
372009-11-117.92
PositionDatePercentage
12020-03-13-9.94
22018-03-02-8.59
32020-02-27-6.97
42020-03-11-6.45
52022-02-24-6.36
62021-11-01-6.24
72020-03-31-4.79
82020-03-06-4.40
92021-11-15-4.22
102020-08-12-4.00
112022-06-17-3.61
122019-11-12-3.49
132020-03-26-3.37
142020-06-10-3.22
152020-04-14-3.10
162018-08-13-2.86
172019-06-10-2.82
182019-09-03-2.79
192021-04-15-2.70
202020-03-05-2.65
212020-12-07-2.62
222019-03-04-2.51
232018-11-05-2.49
242021-11-24-2.49
252020-09-18-2.46
262021-09-17-2.46
272022-02-23-2.46
282020-03-10-2.45
292022-06-10-2.43
302020-02-21-2.41
312020-06-12-2.25
322019-05-10-2.17
332021-05-10-2.14
342020-03-04-2.14
352022-06-15-2.13
362020-04-20-2.10
372022-02-25-2.09
382020-04-17-1.97
392021-08-03-1.94
402018-11-19-1.93
412018-12-04-1.91
422022-03-09-1.90
432021-03-01-1.83
442021-07-07-1.82
452020-04-29-1.71
462022-02-09-1.71
472020-04-09-1.70
482019-05-03-1.69
492022-06-09-1.68
502022-04-11-1.63
512020-05-13-1.63
522020-03-02-1.62
532020-10-27-1.60
542020-10-01-1.59
552019-01-25-1.59
562020-07-29-1.57
572018-03-07-1.54
582020-04-30-1.51
592018-12-14-1.49
602020-02-26-1.47
612022-07-12-1.45
622021-03-02-1.44
632018-12-31-1.43
642018-12-26-1.43
652021-06-17-1.41
662019-08-13-1.40
672021-03-17-1.40
682022-04-25-1.38
692022-01-24-1.37
702022-04-22-1.36
712020-06-23-1.34
722019-08-02-1.33
732022-01-21-1.31
742020-09-16-1.30
752018-03-20-1.30
762021-12-08-1.28
772022-09-12-1.23
782022-10-06-1.22
792020-05-08-1.21
802022-06-02-1.17
812022-05-17-1.14
822022-05-23-1.14
832022-06-29-1.13
842020-06-17-1.13
852023-02-02-1.11
862020-10-23-1.11
872022-07-01-1.11
882022-01-20-1.09
892021-04-29-1.07
902020-01-02-1.07
912021-05-18-1.05
922022-05-06-1.05
932021-02-16-1.05
942022-02-04-1.05
952019-12-02-1.04
962022-09-16-1.04
972022-04-05-1.03
982018-10-10-1.03
992022-08-19-1.03
1002020-11-19-1.02
PositionDatePercentage
12015-10-22-10.61
22020-03-13-9.94
32016-03-07-9.66
42018-03-02-8.59
52020-02-27-6.97
62013-04-03-6.84
72020-03-11-6.45
82022-02-24-6.36
92021-11-01-6.24
102020-03-31-4.79
112016-06-23-4.77
122020-03-06-4.40
132021-11-15-4.22
142017-05-08-4.04
152020-08-12-4.00
162013-07-15-3.90
172015-08-21-3.69
182014-02-24-3.68
192022-06-17-3.61
202013-12-05-3.60
212019-11-12-3.49
222020-03-26-3.37
232016-02-01-3.34
242020-06-10-3.22
252014-01-02-3.15
262015-04-30-3.13
272020-04-14-3.10
282018-08-13-2.86
292019-06-10-2.82
302019-09-03-2.79
312021-04-15-2.70
322020-03-05-2.65
332020-12-07-2.62
342013-12-13-2.55
352019-03-04-2.51
362013-12-31-2.49
372018-11-05-2.49
382021-11-24-2.49
392022-02-23-2.46
402021-09-17-2.46
412020-09-18-2.46
422013-08-01-2.46
432020-03-10-2.45
442022-06-10-2.43
452020-02-21-2.41
462014-08-05-2.39
472014-01-30-2.27
482020-06-12-2.25
492016-08-23-2.21
502019-05-10-2.17
512016-01-14-2.15
522020-03-04-2.14
532021-05-10-2.14
542018-01-17-2.13
552022-06-15-2.13
562014-11-28-2.12
572020-04-20-2.10
582022-02-25-2.09
592014-07-09-2.01
602016-06-14-1.99
612020-04-17-1.97
622015-10-29-1.96
632021-08-03-1.94
642018-11-19-1.93
652018-12-04-1.91
662022-03-09-1.90
672016-05-02-1.89
682021-03-01-1.83
692021-07-07-1.82
702014-03-12-1.78
712016-02-23-1.73
722022-02-09-1.71
732020-04-29-1.71
742020-04-09-1.70
752016-04-04-1.69
762019-05-03-1.69
772015-08-20-1.68
782022-06-09-1.68
792016-06-09-1.65
802017-12-11-1.65
812022-04-11-1.63
822020-05-13-1.63
832020-03-02-1.62
842013-06-19-1.61
852014-01-10-1.60
862014-02-28-1.60
872017-04-04-1.60
882020-10-27-1.60
892017-07-25-1.59
902019-01-25-1.59
912020-10-01-1.59
922016-02-08-1.57
932020-07-29-1.57
942017-04-17-1.55
952013-07-16-1.54
962018-03-07-1.54
972016-01-19-1.52
982016-08-05-1.51
992014-06-10-1.51
1002020-04-30-1.51
PositionDatePercentage
12010-03-18-29.21
22015-10-22-10.61
32011-08-05-10.22
42020-03-13-9.94
52016-03-07-9.66
62018-03-02-8.59
72013-01-25-7.47
82020-02-27-6.97
92013-04-03-6.84
102012-05-03-6.75
112010-08-02-6.61
122020-03-11-6.45
132022-02-24-6.36
142013-02-21-6.24
152021-11-01-6.24
162011-04-26-5.56
172010-06-25-5.24
182010-05-13-5.15
192010-06-21-5.15
202010-08-23-5.10
212009-12-29-4.99
222012-11-15-4.95
232010-01-21-4.91
242010-08-10-4.80
252020-03-31-4.79
262016-06-23-4.77
272010-09-07-4.50
282011-06-07-4.49
292020-03-06-4.40
302021-11-15-4.22
312011-02-02-4.09
322009-12-01-4.08
332009-10-30-4.04
342017-05-08-4.04
352011-05-05-4.01
362020-08-12-4.00
372010-08-18-3.94
382013-07-15-3.90
392010-06-30-3.85
402012-09-05-3.84
412010-09-01-3.76
422015-08-21-3.69
432014-02-24-3.68
442022-06-17-3.61
452011-09-21-3.61
462013-12-05-3.60
472011-06-02-3.60
482009-11-09-3.57
492012-12-20-3.50
502019-11-12-3.49
512020-03-26-3.37
522016-02-01-3.34
532020-06-10-3.22
542009-11-12-3.21
552012-04-18-3.20
562012-07-10-3.16
572014-01-02-3.15
582015-04-30-3.13
592020-04-14-3.10
602011-05-25-3.09
612010-06-22-2.92
622012-05-14-2.91
632011-10-03-2.89
642018-08-13-2.86
652019-06-10-2.82
662010-07-02-2.79
672019-09-03-2.79
682010-07-20-2.72
692021-04-15-2.70
702011-10-04-2.69
712020-03-05-2.65
722020-12-07-2.62
732012-07-30-2.61
742013-12-13-2.55
752019-03-04-2.51
762012-01-23-2.50
772013-12-31-2.49
782018-11-05-2.49
792021-11-24-2.49
802021-09-17-2.46
812013-08-01-2.46
822022-02-23-2.46
832020-09-18-2.46
842020-03-10-2.45
852022-06-10-2.43
862020-02-21-2.41
872014-08-05-2.39
882011-06-03-2.37
892012-03-07-2.35
902010-12-09-2.33
912010-09-08-2.32
922012-06-04-2.31
932011-05-31-2.30
942010-08-19-2.30
952012-08-01-2.29
962010-05-25-2.27
972014-01-30-2.27
982013-02-06-2.27
992012-05-31-2.26
1002011-09-08-2.26

ADUS best and worst intraday sessions

This section shows best and worst intraday sessions of ADUS in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2009
  • Month: 2009 December
PositionDatePercentage
12009-12-305.26
22009-12-043.62
32009-12-282.94
42009-12-222.55
52009-12-152.40
PositionDatePercentage
12009-12-305.26
22009-12-043.62
32009-11-063.03
42009-12-282.94
52009-10-292.74
62009-11-302.61
72009-12-222.55
82009-12-152.40
92009-12-312.22
102009-11-181.95
112009-12-081.83
122009-10-301.67
132009-11-251.62
142009-11-231.49
152009-11-191.38
162009-12-231.29
172009-12-031.12
182009-12-011.09
192009-12-211.00
202009-12-240.92
212009-11-240.87
222009-12-020.75
232009-12-140.48
242009-11-270.25
252009-12-160.23
262009-12-17-0.23
272009-12-11-0.36
282009-11-03-0.47
292009-11-11-0.50
302009-11-09-0.94
312009-11-05-1.18
322009-11-13-1.23
332009-11-10-1.48
342009-12-29-1.53
352009-11-02-1.59
362009-11-04-1.75
372009-12-10-1.89
382009-12-09-2.03
392009-11-12-2.10
402009-11-16-2.19
412009-11-20-2.56
422009-12-07-2.95
432009-11-17-3.87
442009-12-18-6.43
452009-10-28-9.68
PositionDatePercentage
12020-03-1827.49
22022-02-2520.56
32020-05-0513.36
42020-03-2610.48
52018-11-0610.05
62022-02-249.39
72020-03-028.36
82020-04-067.09
92020-03-236.89
102021-08-036.40
112020-06-156.20
122019-01-156.10
132018-03-055.87
142021-10-295.65
152020-04-025.55
162021-11-035.54
172022-04-255.54
182022-05-125.51
192021-02-245.07
202018-11-075.02
212022-01-315.00
222022-01-244.98
232018-10-304.94
242021-01-064.92
252018-03-294.85
262018-03-014.82
272018-03-074.72
282022-03-294.70
292022-03-174.63
302022-06-224.62
312019-05-134.58
322022-09-074.47
332022-06-234.45
342018-03-124.44
352022-06-244.36
362021-12-064.31
372021-03-124.30
382021-07-304.28
392018-10-254.27
402020-05-154.27
412022-10-134.25
422021-10-284.20
432019-08-154.19
442020-04-174.17
452020-05-184.07
462019-08-064.02
472020-07-294.02
482018-07-123.99
492021-11-163.95
502021-03-093.94
512018-08-233.92
522022-01-283.87
532020-11-303.86
542022-07-213.79
552021-12-023.79
562019-06-193.77
572019-06-043.76
582018-03-023.76
592022-04-073.76
602021-12-173.68
612018-11-153.67
622018-03-083.66
632018-11-163.64
642020-09-253.64
652019-04-233.63
662018-03-223.61
672021-09-273.56
682020-04-033.55
692021-03-023.53
702019-11-253.52
712020-12-153.49
722022-09-263.48
732020-08-133.44
742022-10-283.40
752021-11-023.37
762022-11-303.35
772020-11-033.32
782018-05-243.30
792020-03-243.29
802022-06-023.27
812018-07-253.27
822018-09-183.26
832022-07-143.25
842018-03-213.23
852021-05-143.23
862020-07-223.23
872020-09-093.22
882019-03-053.21
892018-06-283.18
902018-08-013.16
912022-05-243.16
922018-07-033.16
932019-05-073.15
942020-04-293.13
952020-03-303.12
962021-05-113.12
972021-10-223.04
982020-07-233.02
992020-03-063.01
1002022-11-223.00
PositionDatePercentage
12020-03-1827.49
22022-02-2520.56
32016-08-0214.32
42017-05-0913.67
52020-05-0513.36
62013-08-0212.95
72016-11-0811.09
82020-03-2610.48
92018-11-0610.05
102013-03-189.76
112022-02-249.39
122016-08-259.04
132013-05-069.03
142013-10-108.55
152020-03-028.36
162013-11-088.05
172016-02-168.01
182013-09-177.92
192016-03-117.85
202018-02-137.42
212015-09-107.33
222013-09-107.15
232020-04-067.09
242016-06-067.00
252020-03-236.89
262014-01-086.68
272016-05-096.63
282013-12-066.54
292014-05-096.40
302021-08-036.40
312016-05-246.36
322014-09-306.35
332013-08-296.24
342020-06-156.20
352016-11-096.17
362019-01-156.10
372015-11-136.03
382013-07-095.96
392018-03-055.87
402013-05-305.85
412013-05-165.81
422018-01-195.81
432013-04-045.79
442015-10-195.71
452021-10-295.65
462020-04-025.55
472022-04-255.54
482014-01-035.54
492021-11-035.54
502014-03-195.51
512015-10-275.51
522022-05-125.51
532014-10-305.46
542015-12-115.45
552013-09-135.27
562016-02-085.24
572014-02-045.22
582014-06-045.16
592013-05-015.08
602013-06-115.08
612021-02-245.07
622018-11-075.02
632022-01-315.00
642022-01-244.98
652014-05-054.97
662013-03-274.96
672016-07-064.94
682018-10-304.94
692014-04-174.93
702021-01-064.92
712016-12-124.89
722013-08-054.89
732018-03-294.85
742013-03-144.82
752018-03-014.82
762016-03-014.79
772013-07-084.79
782016-08-124.77
792018-03-074.72
802013-04-164.72
812015-08-184.71
822022-03-294.70
832022-03-174.63
842022-06-224.62
852016-11-184.62
862016-03-284.62
872019-05-134.58
882022-09-074.47
892017-11-294.47
902022-06-234.45
912018-03-124.44
922015-03-234.44
932016-01-064.41
942013-08-224.39
952017-09-274.38
962022-06-244.36
972017-05-044.35
982015-09-174.31
992021-12-064.31
1002013-02-264.31
PositionDatePercentage
12020-03-1827.49
22011-10-0525.54
32022-02-2520.56
42016-08-0214.32
52017-05-0913.67
62020-05-0513.36
72013-08-0212.95
82012-01-1811.45
92016-11-0811.09
102010-07-2710.87
112020-03-2610.48
122018-11-0610.05
132013-03-189.76
142011-01-049.41
152022-02-249.39
162010-11-059.29
172016-08-259.04
182013-05-069.03
192012-06-298.87
202012-03-058.72
212010-08-168.64
222010-06-288.56
232013-10-108.55
242010-05-148.50
252011-02-238.43
262020-03-028.36
272012-06-128.06
282013-11-088.05
292016-02-168.01
302013-09-177.92
312016-03-117.85
322013-02-137.58
332013-02-227.45
342018-02-137.42
352015-09-107.33
362010-08-197.19
372013-02-087.18
382013-09-107.15
392010-12-167.11
402020-04-067.09
412011-03-047.04
422016-06-067.00
432010-11-026.99
442020-03-236.89
452014-01-086.68
462016-05-096.63
472010-12-066.60
482013-12-066.54
492010-09-086.50
502021-08-036.40
512014-05-096.40
522010-05-136.39
532010-06-246.36
542012-12-106.36
552016-05-246.36
562014-09-306.35
572011-04-206.25
582013-08-296.24
592020-06-156.20
602016-11-096.17
612019-01-156.10
622010-03-186.08
632015-11-136.03
642013-07-095.96
652018-03-055.87
662013-05-305.85
672013-05-165.81
682018-01-195.81
692013-04-045.79
702015-10-195.71
712021-10-295.65
722012-11-015.64
732011-04-135.62
742020-04-025.55
752022-04-255.54
762021-11-035.54
772014-01-035.54
782015-10-275.51
792022-05-125.51
802014-03-195.51
812010-08-035.50
822014-10-305.46
832015-12-115.45
842010-06-225.42
852012-03-135.40
862011-08-115.32
872013-09-135.27
882009-12-305.26
892010-11-185.25
902016-02-085.24
912014-02-045.22
922012-11-165.21
932010-12-135.19
942010-08-245.17
952014-06-045.16
962012-03-025.14
972013-05-015.08
982013-06-115.08
992021-02-245.07
1002012-09-065.04
PositionDatePercentage
12009-12-18-6.43
22009-12-07-2.95
32009-12-09-2.03
42009-12-10-1.89
52009-12-29-1.53
PositionDatePercentage
12009-10-28-9.68
22009-12-18-6.43
32009-11-17-3.87
42009-12-07-2.95
52009-11-20-2.56
62009-11-16-2.19
72009-11-12-2.10
82009-12-09-2.03
92009-12-10-1.89
102009-11-04-1.75
112009-11-02-1.59
122009-12-29-1.53
132009-11-10-1.48
142009-11-13-1.23
152009-11-05-1.18
162009-11-09-0.94
172009-11-11-0.50
182009-11-03-0.47
192009-12-11-0.36
202009-12-17-0.23
212009-12-160.23
222009-11-270.25
232009-12-140.48
242009-12-020.75
252009-11-240.87
262009-12-240.92
272009-12-211.00
282009-12-011.09
292009-12-031.12
302009-12-231.29
312009-11-191.38
322009-11-231.49
332009-11-251.62
342009-10-301.67
352009-12-081.83
362009-11-181.95
372009-12-312.22
382009-12-152.40
392009-12-222.55
402009-11-302.61
412009-10-292.74
422009-12-282.94
432009-11-063.03
442009-12-043.62
452009-12-305.26
PositionDatePercentage
12020-03-20-11.11
22020-03-17-10.40
32020-11-09-9.79
42022-10-27-9.48
52020-03-16-9.18
62020-02-28-8.45
72020-05-04-7.91
82018-08-07-7.69
92020-04-13-6.81
102020-05-06-6.56
112021-11-26-6.30
122021-02-25-6.13
132018-10-02-6.10
142019-09-04-6.06
152021-01-27-5.92
162019-03-06-5.81
172021-05-05-5.71
182022-04-22-5.68
192019-01-10-5.61
202020-03-25-5.37
212019-09-09-5.36
222021-12-16-5.30
232021-05-04-5.24
242021-03-01-5.21
252021-02-26-5.06
262018-06-29-5.06
272021-11-29-5.01
282022-05-05-5.00
292018-10-12-4.92
302021-05-13-4.86
312018-12-17-4.84
322018-11-27-4.83
332021-03-03-4.77
342022-03-14-4.68
352022-12-05-4.67
362022-06-28-4.66
372020-03-03-4.59
382018-08-15-4.58
392022-01-18-4.56
402019-03-22-4.48
412020-08-24-4.41
422021-12-03-4.28
432021-03-04-4.23
442020-08-12-4.17
452020-02-18-4.15
462021-12-01-4.09
472020-09-03-4.07
482019-02-26-4.06
492022-08-26-4.02
502023-02-06-4.00
512021-06-16-4.00
522019-01-28-3.97
532020-06-05-3.89
542020-03-12-3.87
552020-04-07-3.83
562020-11-18-3.80
572019-04-17-3.79
582020-11-12-3.76
592021-08-19-3.67
602020-07-13-3.66
612020-07-16-3.66
622022-03-11-3.65
632018-03-19-3.64
642020-06-26-3.64
652021-01-26-3.63
662020-09-23-3.63
672022-06-01-3.62
682019-01-14-3.61
692022-01-27-3.59
702020-03-09-3.57
712018-11-13-3.57
722021-09-30-3.56
732022-10-31-3.53
742019-04-16-3.53
752021-08-05-3.52
762022-02-02-3.50
772022-03-02-3.49
782022-01-26-3.44
792018-06-25-3.39
802018-11-19-3.37
812022-02-17-3.32
822022-04-04-3.29
832020-02-25-3.26
842021-09-28-3.25
852021-06-15-3.22
862021-03-16-3.18
872019-05-23-3.17
882018-11-09-3.15
892019-01-08-3.13
902020-03-10-3.09
912022-12-27-3.08
922021-06-09-3.07
932022-01-12-3.06
942020-06-11-3.04
952022-01-04-2.97
962022-01-05-2.92
972020-02-27-2.92
982020-11-05-2.91
992022-05-11-2.90
1002020-08-04-2.88
PositionDatePercentage
12014-03-13-18.92
22015-10-23-15.42
32013-02-25-12.31
42013-07-16-11.87
52015-11-03-11.74
62020-03-20-11.11
72020-03-17-10.40
82013-12-16-9.87
92020-11-09-9.79
102022-10-27-9.48
112016-03-08-9.30
122013-04-03-9.24
132020-03-16-9.18
142013-10-28-8.53
152016-01-19-8.45
162020-02-28-8.45
172016-03-15-8.29
182020-05-04-7.91
192018-08-07-7.69
202014-02-03-7.39
212020-04-13-6.81
222020-05-06-6.56
232021-11-26-6.30
242016-03-09-6.27
252015-09-25-6.16
262021-02-25-6.13
272016-06-29-6.13
282015-11-09-6.11
292016-09-09-6.10
302018-10-02-6.10
312019-09-04-6.06
322014-04-07-6.00
332014-04-14-5.98
342014-03-14-5.94
352021-01-27-5.92
362019-03-06-5.81
372021-05-05-5.71
382018-01-26-5.69
392022-04-22-5.68
402013-06-24-5.64
412017-03-21-5.61
422019-01-10-5.61
432013-10-24-5.54
442013-08-21-5.45
452016-01-07-5.45
462014-01-27-5.42
472020-03-25-5.37
482016-02-05-5.37
492019-09-09-5.36
502013-08-30-5.32
512021-12-16-5.30
522021-05-04-5.24
532021-03-01-5.21
542013-04-15-5.20
552013-08-15-5.14
562016-11-14-5.07
572021-02-26-5.06
582018-06-29-5.06
592017-02-28-5.01
602021-11-29-5.01
612013-10-23-5.00
622022-05-05-5.00
632014-02-07-4.98
642016-08-04-4.98
652016-06-17-4.94
662018-10-12-4.92
672013-11-04-4.89
682016-08-17-4.89
692021-05-13-4.86
702018-12-17-4.84
712018-11-27-4.83
722021-03-03-4.77
732013-11-07-4.76
742022-03-14-4.68
752022-12-05-4.67
762013-09-09-4.66
772022-06-28-4.66
782017-07-31-4.63
792020-03-03-4.59
802018-08-15-4.58
812022-01-18-4.56
822014-10-17-4.55
832013-12-31-4.55
842016-02-19-4.52
852016-03-10-4.49
862014-05-28-4.48
872019-03-22-4.48
882015-08-25-4.47
892016-01-13-4.46
902017-11-24-4.44
912020-08-24-4.41
922017-03-20-4.34
932013-10-08-4.30
942013-12-11-4.30
952017-05-15-4.29
962021-12-03-4.28
972021-03-04-4.23
982013-07-03-4.23
992020-08-12-4.17
1002020-02-18-4.15
PositionDatePercentage
12014-03-13-18.92
22015-10-23-15.42
32013-02-25-12.31
42010-05-10-12.21
52013-07-16-11.87
62015-11-03-11.74
72020-03-20-11.11
82020-03-17-10.40
92011-08-05-10.00
102013-12-16-9.87
112020-11-09-9.79
122009-10-28-9.68
132011-10-04-9.49
142022-10-27-9.48
152016-03-08-9.30
162011-08-01-9.30
172013-04-03-9.24
182020-03-16-9.18
192010-09-27-8.90
202011-06-17-8.84
212013-10-28-8.53
222016-01-19-8.45
232020-02-28-8.45
242010-04-27-8.42
252016-03-15-8.29
262012-12-05-8.14
272011-08-04-8.09
282020-05-04-7.91
292012-05-08-7.80
302010-07-26-7.80
312018-08-07-7.69
322011-10-03-7.54
332014-02-03-7.39
342012-06-26-7.31
352020-04-13-6.81
362012-10-23-6.75
372020-05-06-6.56
382010-10-22-6.53
392011-02-22-6.53
402012-04-09-6.50
412009-12-18-6.43
422012-07-05-6.40
432010-04-01-6.33
442021-11-26-6.30
452011-03-10-6.27
462016-03-09-6.27
472012-12-14-6.20
482015-09-25-6.16
492013-02-20-6.16
502012-05-23-6.14
512016-06-29-6.13
522010-08-26-6.13
532021-02-25-6.13
542015-11-09-6.11
552018-10-02-6.10
562016-09-09-6.10
572011-10-06-6.07
582019-09-04-6.06
592014-04-07-6.00
602014-04-14-5.98
612011-06-23-5.95
622014-03-14-5.94
632021-01-27-5.92
642019-03-06-5.81
652011-03-22-5.77
662010-07-13-5.72
672021-05-05-5.71
682011-09-20-5.71
692018-01-26-5.69
702022-04-22-5.68
712010-08-09-5.68
722013-06-24-5.64
732012-02-03-5.63
742017-03-21-5.61
752019-01-10-5.61
762013-10-24-5.54
772016-01-07-5.45
782013-08-21-5.45
792011-11-07-5.43
802014-01-27-5.42
812020-03-25-5.37
822016-02-05-5.37
832019-09-09-5.36
842013-08-30-5.32
852021-12-16-5.30
862010-04-21-5.29
872011-12-20-5.28
882021-05-04-5.24
892010-12-20-5.22
902021-03-01-5.21
912013-04-15-5.20
922013-08-15-5.14
932012-06-14-5.12
942016-11-14-5.07
952021-02-26-5.06
962018-06-29-5.06
972017-02-28-5.01
982021-11-29-5.01
992013-10-23-5.00
1002022-05-05-5.00
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:26:45
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
ADUS Logo, Addus Homecare Corp Logo
ADUS information
  • Full title
    Addus Homecare Corp
  • First trading day
    2009-10-28
  • Last trading day
    2023-02-23
  • Total trading days
    3,355
  • Last close price
    106.31 (+0.99%)
  • Market cap
    1.9B
  • Stock Exchange
    NasdaqGS
  • Sector
    Health Care
  • Industry
    Medical/Nursing Services
  • ADUS CEO
    Mr. R. Dirk Allison
  • Full-time employees
    5,002
  • Address
    6801 Gaylord Pkwy Ste 110
    Frisco
    TEXAS
    75034
  • Website
    http://www.addus.com/
  • Phone number
    14695358200
  • Description
    Addus HomeCare Corporation provides personal care services to elderly, chronically ill, disabled persons, and individuals who are at risk of hospitalization or institutionalization in the United States. It operates in three segments: Personal Care, Hospice, and Home Health. The Personal Care segment provides non-medical assistance with activities of daily living. This segment's services include assistance with bathing, grooming, oral care, feeding and dressing, medication reminders, meal planning and preparation, housekeeping, and transportation services. The Hospice segment provides palliative nursing care, social work, spiritual counseling, homemaker, and bereavement counseling services for people who are terminally ill, as well as related services for their families. The Home Health segment offers skilled nursing and physical, occupational, and speech therapy for the individuals who requires assistance during an illness or after hospitalization. The company's payor clients include federal, state, and local governmental agencies; managed care organizations; commercial insurers; and private individuals. As of June 30, 2020, the company served consumers through 190 offices located in 25 states. Addus HomeCare Corporation was founded in 1979 and is based in Frisco, Texas.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
68 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...