$ADUS: Addus HomeCare Corporation - Common Stock
2024-02-27 ADUS 2024-02-27 06:00:37 99.93 71.30 -1.99% ADUS 2024-02-27 09:00:42 99.93 78.65 -1.99% ADUS 2024-02-27 10:00:42 99.93 71.30 -1.99% ADUS 2024-02-27 11:00:47 94.65 93.67 8.02% ADUS 2024-02-27 12:00:38 91.59 90.40 4.05% ADUS 2024-02-27 13:00:41 92.35 91.88 5.56% ADUS 2024-02-27 14:00:40 92.04 91.53 4.93% ADUS 2024-02-27 15:00:38 92.82 92.36 5.72% ADUS 2024-02-27 16:00:34 93.47 92.98 6.42% ADUS 2024-02-27 17:00:40 100.00 90.10 5.35% ADUS 2024-02-27 17:45:33 10-K Sec report https://www.sec.gov/Archives/edgar/data/1468328/000095017024021284/0000950170-24-021284-index.htm 10-K - Addus HomeCare Corp (0001468328) (Filer) ADUS 2024-02-27 18:00:41 100.00 90.10 5.46% ADUS 2024-02-27 21:00:43 0.00 0.00 5.46% 2024-02-28 ADUS 2024-02-28 06:00:43 99.93 90.35 5.46% ADUS 2024-02-28 10:00:45 99.93 91.88 5.46% ADUS 2024-02-28 11:00:40 92.40 92.07 0.27% ADUS 2024-02-28 12:00:40 91.07 90.76 -1.45% ADUS 2024-02-28 13:00:38 92.13 91.47 -0.33% ADUS 2024-02-28 14:00:41 92.38 92.16 0.24% ADUS 2024-02-28 15:00:40 92.34 92.15 0.24% ADUS 2024-02-28 16:00:38 92.27 92.08 0.06% ADUS 2024-02-28 17:00:41 93.69 90.35 -0.29% ADUS 2024-02-28 18:00:37 93.69 90.10 -0.27% ADUS 2024-02-28 19:00:42 99.93 90.35 -0.27% ADUS 2024-02-28 21:00:50 0.00 0.00 -0.27% 2024-02-29 ADUS 2024-02-29 06:00:41 99.93 90.35 -0.27% ADUS 2024-02-29 10:00:42 99.93 91.50 -0.27% ADUS 2024-02-29 11:00:44 92.90 92.65 1.03% ADUS 2024-02-29 12:00:45 91.94 91.64 0.02% ADUS 2024-02-29 13:00:40 92.22 91.82 0.02% ADUS 2024-02-29 14:00:42 91.91 91.23 -0.40% ADUS 2024-02-29 15:00:42 91.81 91.49 -0.13% ADUS 2024-02-29 16:00:45 91.28 91.06 -0.66% ADUS 2024-02-29 17:00:39 99.93 90.43 0.47% ADUS 2024-02-29 19:00:42 99.93 90.35 0.47% ADUS 2024-02-29 21:00:57 0.00 0.00 0.47% 2024-03-01 ADUS 2024-03-01 06:00:42 99.93 90.35 0.47% ADUS 2024-03-01 11:00:41 92.57 92.13 0.08% ADUS 2024-03-01 12:00:44 93.12 92.80 0.74% ADUS 2024-03-01 13:00:44 93.88 93.66 1.51% ADUS 2024-03-01 14:00:43 94.01 93.65 1.59% ADUS 2024-03-01 15:00:45 94.04 93.86 1.81% ADUS 2024-03-01 16:00:41 94.04 93.83 1.85% ADUS 2024-03-01 17:00:44 95.10 91.98 1.72% ADUS 2024-03-01 18:00:41 95.10 91.98 1.71% ADUS 2024-03-01 19:00:41 95.10 90.35 1.71% 2024-03-02 ADUS 2024-03-02 08:54:07 Addus HomeCare Corporation (ADUS) Q4 2023 Earnings Call Transcript 2024-03-04 ADUS 2024-03-04 00:00:52 0.00 0.00 1.71% ADUS 2024-03-04 06:00:46 99.93 90.35 1.71% ADUS 2024-03-04 08:00:41 103.23 90.35 1.71% ADUS 2024-03-04 11:00:40 94.34 93.70 -0.17% ADUS 2024-03-04 12:00:44 92.95 92.66 -1.02% ADUS 2024-03-04 13:00:41 93.92 93.62 0.00% ADUS 2024-03-04 14:00:41 94.59 94.41 0.66% ADUS 2024-03-04 15:00:44 95.40 95.00 1.44% ADUS 2024-03-04 16:00:38 95.74 95.48 1.82% ADUS 2024-03-04 17:00:45 97.67 93.83 2.05% ADUS 2024-03-04 18:00:40 97.67 95.75 2.01% ADUS 2024-03-04 19:00:38 153.08 95.75 2.01% ADUS 2024-03-04 21:00:49 0.00 0.00 2.01% 2024-03-05 ADUS 2024-03-05 06:00:41 152.24 95.75 2.01% ADUS 2024-03-05 08:00:37 105.00 95.75 2.01% ADUS 2024-03-05 11:00:41 96.35 95.53 0.20% ADUS 2024-03-05 12:00:41 96.51 96.22 0.66% ADUS 2024-03-05 13:00:39 97.50 97.21 1.85% ADUS 2024-03-05 14:00:42 97.12 97.00 1.40% ADUS 2024-03-05 15:00:42 97.33 97.10 1.49% ADUS 2024-03-05 16:00:38 97.43 97.35 1.77% ADUS 2024-03-05 17:00:39 99.64 97.75 2.07% ADUS 2024-03-05 18:00:36 99.64 95.74 2.03% ADUS 2024-03-05 19:00:40 105.00 92.69 2.03% ADUS 2024-03-05 21:00:50 0.00 0.00 2.03% 2024-03-06 ADUS 2024-03-06 06:00:43 119.93 92.00 2.03% ADUS 2024-03-06 07:10:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/1562476/000119312524059943/0001193125-24-059943-index.htm 8-K - Taylor Morrison Home Corp (0001562476) (Filer) ADUS 2024-03-06 08:00:48 105.00 92.00 2.03% ADUS 2024-03-06 11:00:40 97.85 97.27 0.11% ADUS 2024-03-06 12:00:44 97.88 97.68 0.17% ADUS 2024-03-06 13:00:36 99.72 99.44 1.94% ADUS 2024-03-06 14:01:08 99.11 98.77 1.31% ADUS 2024-03-06 15:00:44 98.78 98.28 1.01% ADUS 2024-03-06 16:00:37 99.08 98.63 1.30% ADUS 2024-03-06 17:00:41 101.23 98.00 1.63% ADUS 2024-03-06 18:00:43 101.23 98.00 1.60% ADUS 2024-03-06 19:00:45 105.00 98.00 1.60% ADUS 2024-03-06 20:00:39 105.00 99.25 1.60% ADUS 2024-03-06 21:00:54 0.00 0.00 1.60% ADUS 2024-03-06 22:00:53 105.00 99.25 1.60% 2024-03-07 ADUS 2024-03-07 06:00:38 119.93 92.00 1.60% ADUS 2024-03-07 08:00:42 157.80 92.00 1.60% ADUS 2024-03-07 10:00:42 158.80 92.00 1.60% ADUS 2024-03-07 11:00:39 100.05 99.56 0.59% ADUS 2024-03-07 12:00:46 100.10 99.77 0.67% ADUS 2024-03-07 13:00:40 100.18 100.00 0.91% ADUS 2024-03-07 14:00:42 100.82 100.57 1.41% ADUS 2024-03-07 15:00:44 100.90 100.66 1.57% ADUS 2024-03-07 16:00:42 100.27 99.76 0.84% ADUS 2024-03-07 17:00:45 102.61 100.00 1.38% ADUS 2024-03-07 18:00:39 102.61 100.00 1.36% ADUS 2024-03-07 19:00:39 160.11 100.00 1.36% ADUS 2024-03-07 21:00:49 0.00 0.00 1.36% 2024-03-08 ADUS 2024-03-08 06:00:43 119.93 92.00 1.36% ADUS 2024-03-08 08:00:34 105.00 92.00 1.36% ADUS 2024-03-08 09:00:37 105.00 92.00 -1.60% ADUS 2024-03-08 11:00:44 102.18 101.24 0.90% ADUS 2024-03-08 12:00:40 104.50 104.06 3.63% ADUS 2024-03-08 13:00:42 103.30 102.98 2.56% ADUS 2024-03-08 14:00:38 102.46 102.00 1.46% ADUS 2024-03-08 15:00:42 101.39 100.94 0.69% ADUS 2024-03-08 16:00:46 101.36 100.99 0.40% ADUS 2024-03-08 17:00:46 104.30 100.20 1.66% ADUS 2024-03-08 18:00:40 104.30 100.20 1.64% ADUS 2024-03-08 19:00:39 105.00 99.00 1.64% ADUS 2024-03-08 21:00:43 0.00 0.00 1.64% ADUS 2024-03-08 22:00:47 105.00 99.00 1.64% 2024-03-11 ADUS 2024-03-11 00:01:00 0.00 0.00 1.64% ADUS 2024-03-11 05:00:40 119.93 92.00 1.64% ADUS 2024-03-11 07:00:42 105.00 92.00 1.64% ADUS 2024-03-11 10:00:42 100.79 100.02 -2.18% ADUS 2024-03-11 11:00:40 100.64 100.06 -1.89% ADUS 2024-03-11 12:00:42 101.10 100.81 -1.42% ADUS 2024-03-11 13:00:45 101.24 100.94 -1.06% ADUS 2024-03-11 14:00:42 100.45 100.24 -1.96% ADUS 2024-03-11 15:00:41 100.10 99.90 -2.15% ADUS 2024-03-11 16:00:40 100.74 98.11 -3.47% ADUS 2024-03-11 17:00:35 100.74 98.11 -3.41% ADUS 2024-03-11 18:00:44 105.00 98.11 -3.41% ADUS 2024-03-11 20:00:39 0.00 0.00 -3.41% 2024-03-12 ADUS 2024-03-12 05:00:38 100.00 92.00 -3.41% ADUS 2024-03-12 07:00:43 116.81 92.00 -3.41% ADUS 2024-03-12 09:00:39 100.00 92.00 -3.41% ADUS 2024-03-12 10:00:42 99.17 98.38 -0.29% ADUS 2024-03-12 11:00:44 99.03 98.70 -0.06% ADUS 2024-03-12 12:00:39 99.07 98.86 0.26% ADUS 2024-03-12 13:00:42 99.15 98.96 0.33% ADUS 2024-03-12 14:00:37 99.24 98.98 0.25% ADUS 2024-03-12 15:00:45 99.26 99.09 0.44% ADUS 2024-03-12 16:00:40 100.55 96.61 -0.18% ADUS 2024-03-12 17:00:38 100.55 96.61 -2.17% ADUS 2024-03-12 18:00:41 119.93 92.00 -2.17% ADUS 2024-03-12 20:00:42 0.00 0.00 -2.17% 2024-03-13 ADUS 2024-03-13 05:00:43 119.93 92.00 -2.17% ADUS 2024-03-13 07:00:41 105.00 92.00 -2.17% ADUS 2024-03-13 10:00:42 99.25 98.40 0.38% ADUS 2024-03-13 11:00:43 98.71 98.47 0.01% ADUS 2024-03-13 12:00:40 99.27 98.83 0.56% ADUS 2024-03-13 13:00:42 98.94 98.75 0.21% ADUS 2024-03-13 14:00:47 99.31 99.05 0.49% ADUS 2024-03-13 15:00:39 99.50 99.25 0.81% ADUS 2024-03-13 16:00:37 99.50 97.12 0.53% ADUS 2024-03-13 18:00:42 99.50 92.00 0.53% ADUS 2024-03-13 20:00:39 0.00 0.00 0.53% 2024-03-14 ADUS 2024-03-14 05:00:45 119.93 92.00 0.53% ADUS 2024-03-14 07:00:38 105.00 92.00 0.53% ADUS 2024-03-14 10:00:42 97.84 97.24 -1.50% ADUS 2024-03-14 11:00:46 97.55 97.33 -1.63% ADUS 2024-03-14 12:00:41 98.91 98.60 -0.26% ADUS 2024-03-14 13:00:43 98.92 98.81 -0.22% ADUS 2024-03-14 14:00:42 98.91 98.79 -0.29% ADUS 2024-03-14 15:00:44 97.78 97.53 -1.54% ADUS 2024-03-14 16:00:40 98.01 92.00 -1.07% ADUS 2024-03-14 17:00:41 97.93 96.09 -1.06% ADUS 2024-03-14 18:00:36 98.47 97.44 -1.18% ADUS 2024-03-14 19:00:40 98.49 97.46 -1.18% ADUS 2024-03-14 20:00:36 0.00 0.00 -1.18% 2024-03-15 ADUS 2024-03-15 05:00:43 119.93 92.00 -1.18% ADUS 2024-03-15 07:00:40 105.00 92.00 -1.18% ADUS 2024-03-15 10:00:41 98.39 97.66 0.26% ADUS 2024-03-15 11:00:41 97.76 97.43 -0.62% ADUS 2024-03-15 12:00:39 96.97 96.75 -1.19% ADUS 2024-03-15 13:00:41 96.25 96.04 -1.91% ADUS 2024-03-15 14:00:44 96.79 96.61 -1.39% ADUS 2024-03-15 15:00:46 96.47 96.31 -1.65% ADUS 2024-03-15 16:00:39 96.73 92.00 -1.30% ADUS 2024-03-15 17:00:45 96.68 94.82 -1.42% ADUS 2024-03-15 18:00:36 96.68 96.24 -1.42% ADUS 2024-03-15 20:00:41 0.00 0.00 -1.42% 2024-03-18 ADUS 2024-03-18 05:00:43 119.93 92.00 -1.42% ADUS 2024-03-18 08:00:40 0.00 0.00 -1.42% ADUS 2024-03-18 09:00:38 198.15 64.80 -1.42% ADUS 2024-03-18 10:01:19 97.13 96.48 0.05% ADUS 2024-03-18 11:00:39 98.39 97.79 1.26% ADUS 2024-03-18 12:00:39 98.43 98.04 1.40% ADUS 2024-03-18 13:00:39 99.32 98.95 2.54% ADUS 2024-03-18 14:00:43 99.99 99.69 3.21% ADUS 2024-03-18 15:00:44 100.58 100.47 3.89% ADUS 2024-03-18 16:00:42 120.00 98.00 4.53% ADUS 2024-03-18 17:00:41 103.22 99.18 4.59% ADUS 2024-03-18 18:00:35 101.72 100.68 4.59% ADUS 2024-03-18 19:00:45 105.00 98.00 4.59% ADUS 2024-03-18 20:00:40 0.00 0.00 4.59% 2024-03-19 ADUS 2024-03-19 05:00:39 119.93 92.00 4.59% ADUS 2024-03-19 07:00:40 105.00 92.00 4.59% ADUS 2024-03-19 09:00:43 101.43 100.39 4.59% ADUS 2024-03-19 10:00:43 101.67 100.80 -0.03% ADUS 2024-03-19 11:00:39 101.58 101.15 0.18% ADUS 2024-03-19 12:00:44 102.14 101.83 0.69% ADUS 2024-03-19 13:00:43 102.20 101.87 0.86% ADUS 2024-03-19 14:00:47 101.71 101.39 0.37% ADUS 2024-03-19 15:00:44 101.65 101.45 0.41% ADUS 2024-03-19 16:00:42 102.55 98.53 -0.68% ADUS 2024-03-19 17:00:39 102.55 98.53 -0.65% ADUS 2024-03-19 18:00:40 101.02 99.99 -0.65% ADUS 2024-03-19 20:00:39 0.00 0.00 -0.65% 2024-03-20 ADUS 2024-03-20 05:00:40 119.93 92.00 -0.65% ADUS 2024-03-20 07:00:40 105.00 92.00 -0.65% ADUS 2024-03-20 08:00:42 101.14 100.10 -0.65% ADUS 2024-03-20 09:00:40 100.98 99.94 -0.65% ADUS 2024-03-20 10:00:44 101.03 100.38 0.44% ADUS 2024-03-20 11:00:39 101.06 100.70 0.38% ADUS 2024-03-20 12:00:42 100.78 100.59 0.21% ADUS 2024-03-20 13:00:44 100.45 100.21 -0.14% ADUS 2024-03-20 14:00:44 101.14 100.90 0.46% ADUS 2024-03-20 15:00:44 101.41 101.07 0.65% ADUS 2024-03-20 16:00:45 105.00 98.44 0.69% ADUS 2024-03-20 17:00:35 103.26 99.22 0.70% ADUS 2024-03-20 18:00:38 101.87 100.82 0.70% ADUS 2024-03-20 19:00:43 105.00 98.44 0.70% ADUS 2024-03-20 20:00:37 0.00 0.00 0.70% 2024-03-21 ADUS 2024-03-21 05:00:47 119.93 92.00 0.70% ADUS 2024-03-21 10:00:43 102.63 101.67 1.34% ADUS 2024-03-21 11:00:43 101.85 101.47 0.29% ADUS 2024-03-21 12:00:48 101.29 101.07 -0.05% ADUS 2024-03-21 13:00:42 101.00 100.81 -0.36% ADUS 2024-03-21 14:00:40 100.76 100.57 -0.50% ADUS 2024-03-21 15:00:47 101.21 101.05 -0.12% ADUS 2024-03-21 16:00:39 119.93 98.44 0.06% ADUS 2024-03-21 17:00:41 109.90 99.22 0.06% ADUS 2024-03-21 18:00:38 101.68 98.44 0.06% ADUS 2024-03-21 19:00:36 101.70 98.44 0.06% ADUS 2024-03-21 20:00:41 0.00 0.00 0.06% 2024-03-22 ADUS 2024-03-22 05:00:40 119.93 92.00 0.06% ADUS 2024-03-22 07:00:39 119.93 98.00 0.06% ADUS 2024-03-22 10:00:41 101.94 101.58 0.47% ADUS 2024-03-22 11:00:41 102.30 102.14 0.95% ADUS 2024-03-22 12:00:43 102.56 102.24 1.01% ADUS 2024-03-22 13:00:41 102.50 102.29 1.13% ADUS 2024-03-22 14:00:39 102.69 102.57 1.35% ADUS 2024-03-22 15:00:44 103.18 102.96 1.66% ADUS 2024-03-22 16:00:38 119.93 100.50 2.17% ADUS 2024-03-22 17:00:40 105.57 101.43 2.17% ADUS 2024-03-22 18:00:38 103.99 103.17 2.17% ADUS 2024-03-22 20:00:40 0.00 0.00 2.17% 2024-03-25 ADUS 2024-03-25 05:00:45 119.93 92.00 2.17% ADUS 2024-03-25 09:00:41 119.93 102.69 2.17% ADUS 2024-03-25 10:00:44 103.49 102.79 -0.03% ADUS 2024-03-25 11:00:42 102.82 102.76 -0.67% ADUS 2024-03-25 12:00:46 103.13 102.89 -0.42% ADUS 2024-03-25 13:00:45 103.75 103.53 0.04% ADUS 2024-03-25 14:00:41 103.76 103.49 0.26% ADUS 2024-03-25 15:00:45 103.57 103.33 -0.08% ADUS 2024-03-25 16:00:40 119.93 100.00 -0.78% ADUS 2024-03-25 17:00:40 104.76 100.66 -0.76% ADUS 2024-03-25 18:00:36 103.29 102.24 -0.76% ADUS 2024-03-25 19:00:41 103.34 102.29 -0.76% ADUS 2024-03-25 20:00:37 0.00 0.00 -0.76% 2024-03-26 ADUS 2024-03-26 05:00:37 163.30 92.00 -0.76% ADUS 2024-03-26 07:00:44 105.00 92.00 -0.76% ADUS 2024-03-26 10:00:43 103.78 103.38 0.84% ADUS 2024-03-26 11:00:41 102.38 102.04 -0.58% ADUS 2024-03-26 12:00:39 102.96 102.84 0.23% ADUS 2024-03-26 13:00:41 102.72 102.55 0.00% ADUS 2024-03-26 14:00:42 103.06 102.90 0.30% ADUS 2024-03-26 15:00:36 103.06 102.91 0.28% ADUS 2024-03-26 16:00:38 105.00 100.50 -0.14% ADUS 2024-03-26 17:00:31 104.61 100.51 -0.15% ADUS 2024-03-26 18:00:24 103.20 102.15 -0.15% ADUS 2024-03-26 20:00:24 0.00 0.00 -0.15% 2024-03-27 ADUS 2024-03-27 05:00:40 164.09 92.00 -0.15% ADUS 2024-03-27 07:00:40 164.09 93.74 -0.15% ADUS 2024-03-27 08:00:47 164.09 94.02 -0.15% ADUS 2024-03-27 09:00:42 164.48 94.02 -0.15% ADUS 2024-03-27 10:00:44 103.88 103.03 0.60% ADUS 2024-03-27 11:00:42 103.84 103.49 1.13% ADUS 2024-03-27 12:00:44 104.06 103.84 1.44% ADUS 2024-03-27 13:00:45 103.72 103.31 0.99% ADUS 2024-03-27 14:00:41 103.75 103.55 1.02% ADUS 2024-03-27 15:00:38 103.82 103.61 1.03% ADUS 2024-03-27 16:00:39 105.00 102.50 1.15% ADUS 2024-03-27 20:00:36 0.00 0.00 1.15% 2024-03-28 ADUS 2024-03-28 05:00:44 119.93 92.00 1.15%