Addus HomeCare Corporation（ADUS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	116.91	117.48	115.74	115.98	-0.44%	136,900
2026-10-15	117.63	118.38	116.20	116.49	-0.11%	172,400
2026-10-14	114.34	117.10	114.17	116.62	+1.82%	249,700
2026-10-13	116.45	116.50	114.41	114.53	-0.82%	145,600
2026-10-12	115.31	117.32	114.53	115.48	+1.01%	197,900
2026-10-09	113.84	115.10	113.84	114.33	+0.06%	172,800
2026-10-08	113.43	115.85	112.72	114.26	+0.87%	146,600
2026-10-07	113.16	117.31	112.91	113.27	+0.10%	229,500
2026-10-06	114.00	114.66	112.24	113.16	+0.16%	125,500
2026-10-05	111.49	113.80	110.24	112.98	+1.54%	218,300
2026-10-02	112.37	113.08	111.14	111.27	-0.38%	207,700
2026-10-01	110.86	112.76	109.88	111.70	+1.05%	207,300
2026-09-30	113.42	113.42	110.38	110.54	-2.14%	330,900
2026-09-29	111.50	113.24	110.47	112.96	+0.94%	200,500
2026-09-28	113.68	115.03	111.86	111.91	-1.13%	201,700
2026-09-25	114.38	114.65	112.21	113.19	-0.75%	216,500
2026-09-24	115.84	115.93	113.57	114.05	-0.77%	156,500
2026-09-23	114.30	115.78	113.35	114.93	+0.60%	209,200
2026-09-22	116.14	117.17	113.98	114.24	-0.97%	154,500
2026-09-21	117.42	118.05	114.74	115.36	-1.46%	158,300
2026-09-18	117.75	117.75	115.12	117.07	-0.84%	590,700
2026-09-17	118.37	118.76	117.01	118.06	-0.38%	222,900
2026-09-16	115.97	119.45	115.73	118.51	+2.27%	190,700
2026-09-15	117.33	117.33	114.76	115.88	-1.24%	281,800
2026-09-14	114.85	117.71	114.14	117.33	+0.20%	192,100
2026-09-11	119.50	120.35	116.91	117.09	-1.21%	130,600
2026-09-10	119.91	120.58	117.04	118.52	-0.60%	177,600
2026-09-09	119.24	119.88	117.15	119.23	-0.08%	140,300
2026-09-08	117.93	119.73	116.98	119.32	+0.47%	150,000
2026-09-04	117.62	119.49	117.38	118.76	+0.06%	177,100
2026-09-03	119.11	120.16	117.05	118.69	+0.44%	244,800
2026-09-02	114.63	118.53	114.43	118.17	+3.16%	292,100
2026-09-01	115.46	117.28	114.29	114.55	-0.10%	208,100
2026-08-31	115.10	116.72	114.50	114.67	-0.76%	195,300
2026-08-28	118.50	118.74	115.45	115.55	-2.08%	191,700
2026-08-27	119.93	121.24	115.71	118.01	-2.24%	208,400
2026-08-26	121.09	122.58	120.52	120.71	-0.31%	153,600
2026-08-25	120.63	121.62	119.67	121.09	+0.22%	151,996
2026-08-24	121.01	122.36	120.60	120.82	+0.01%	129,411
2026-08-21	120.33	121.95	119.55	120.81	+0.22%	264,500
2026-08-20	119.55	123.14	119.52	120.55	+0.44%	230,800
2026-08-19	119.44	120.53	119.02	120.02	+1.60%	193,600
2026-08-18	115.06	118.69	115.05	118.13	+2.81%	181,400
2026-08-17	115.14	115.77	114.12	114.90	-1.00%	155,600
2026-08-14	117.22	117.24	115.77	116.06	-1.30%	119,500
2026-08-13	119.14	120.00	116.75	117.59	-0.40%	176,800
2026-08-12	116.16	118.63	115.93	118.06	+1.00%	225,800
2026-08-11	118.64	120.50	116.73	116.89	-2.05%	216,900
2026-08-10	116.39	120.48	116.39	119.34	-0.28%	199,200
2026-08-07	118.54	121.18	118.54	119.68	+0.76%	163,400
2026-08-06	116.92	119.60	113.96	118.78	+1.99%	218,100
2026-08-05	114.77	117.22	113.62	116.46	+2.46%	284,800
2026-08-04	109.77	116.03	107.54	113.66	-2.68%	388,900
2026-08-03	116.32	118.11	115.78	116.79	+1.13%	250,100
2026-07-31	115.86	117.63	114.19	115.48	-1.03%	155,000
2026-07-30	117.88	119.62	115.50	116.68	-2.06%	331,100
2026-07-29	119.15	120.63	118.83	119.13	-0.08%	229,500
2026-07-28	117.00	119.64	116.97	119.22	+3.09%	196,100
2026-07-27	115.23	116.51	114.81	115.65	+0.96%	170,000
2026-07-24	113.03	115.21	112.55	114.55	+2.35%	175,900
2026-07-23	110.57	113.16	109.58	111.92	+0.47%	248,200
2026-07-22	113.20	113.80	110.27	111.40	-1.69%	194,500
2026-07-21	111.45	114.20	109.33	113.31	+1.62%	320,500
2026-07-20	114.48	116.51	111.46	111.50	-2.64%	299,700
2026-07-17	112.89	116.69	112.89	114.52	+0.62%	213,600
2026-07-16	111.12	114.61	110.87	113.82	+3.31%	313,000
2026-07-15	108.33	111.85	107.31	110.17	+1.54%	177,500
2026-07-14	107.28	108.95	106.61	108.50	-0.33%	226,800
2026-07-13	108.64	110.56	108.31	108.86	+0.60%	201,700
2026-07-10	109.88	110.57	107.33	108.21	-1.38%	220,400
2026-07-09	105.57	109.83	104.63	109.72	+3.20%	420,200
2026-07-08	105.31	106.76	104.50	106.32	+0.33%	287,400
2026-07-07	106.29	106.55	104.57	105.97	+0.23%	216,400
2026-07-06	105.16	106.49	104.06	105.73	+0.53%	188,400
2026-07-02	102.48	105.72	102.48	105.17	+2.86%	296,600
2026-07-01	101.14	103.96	101.14	102.25	+1.77%	292,000
2026-06-30	98.05	100.72	96.83	100.47	+2.47%	303,000
2026-06-29	97.49	98.16	95.89	98.05	+1.13%	324,800
2026-06-26	96.86	98.33	95.67	96.95	+0.09%	813,800
2026-06-25	97.20	98.99	96.56	96.86	-0.35%	166,900
2026-06-24	96.10	98.09	96.10	97.20	+1.16%	150,200
2026-06-23	95.21	96.96	95.21	96.09	+1.12%	222,900
2026-06-22	93.77	95.42	93.45	95.03	+0.85%	250,000
2026-06-18	94.71	96.46	93.86	94.23	+0.38%	389,800
2026-06-17	93.97	95.00	92.74	93.87	-0.89%	186,200
2026-06-16	95.02	97.26	94.01	94.71	-0.13%	214,200
2026-06-15	93.35	94.96	91.82	94.83	+1.66%	260,400
2026-06-12	93.06	94.92	92.64	93.28	+0.26%	222,300
2026-06-11	93.09	93.91	92.00	93.04	-0.14%	189,700
2026-06-10	92.71	93.99	91.73	93.17	+0.51%	154,300
2026-06-09	90.90	93.49	90.90	92.70	+2.19%	152,100
2026-06-08	92.10	93.06	90.53	90.71	-1.51%	184,300
2026-06-05	90.58	93.16	90.31	92.10	+2.68%	179,200
2026-06-04	89.39	91.33	88.82	89.70	+1.37%	223,300
2026-06-03	90.20	90.94	87.95	88.49	-2.17%	242,800
2026-06-02	89.18	91.60	88.74	90.45	+1.12%	254,800
2026-06-01	91.02	91.58	88.48	89.45	-2.43%	217,900
2026-05-29	93.26	93.46	91.50	91.68	-1.98%	164,600
2026-05-28	93.62	97.00	93.20	93.53	-0.52%	189,100
2026-05-27	92.89	94.78	92.89	94.02	+0.90%	229,100
2026-05-26	92.15	93.63	91.24	93.18	+0.57%	179,400
2026-05-22	93.08	93.25	91.05	92.65	-0.65%	173,200
2026-05-21	93.14	93.73	91.87	93.26	-0.53%	158,200
2026-05-20	92.37	94.17	91.41	93.76	+1.26%	196,900
2026-05-19	93.42	94.58	92.14	92.59	-0.05%	201,200
2026-05-18	91.05	93.64	90.57	92.64	+1.82%	244,200
2026-05-15	92.31	93.41	89.76	90.98	-1.55%	304,600
2026-05-14	94.84	95.31	92.09	92.41	-2.22%	357,400
2026-05-13	98.06	98.06	93.14	94.51	-4.04%	386,700
2026-05-12	97.90	98.74	96.46	98.49	+0.72%	189,700
2026-05-11	99.79	103.50	95.00	97.79	-1.79%	414,100
2026-05-08	97.31	99.91	97.31	99.57	+2.34%	253,800
2026-05-07	97.40	98.96	94.66	97.29	+0.67%	318,400
2026-05-06	98.77	98.77	95.90	96.64	-1.83%	319,200
2026-05-05	94.50	98.66	90.90	98.44	-1.68%	624,000
2026-05-04	98.26	102.80	98.08	100.12	+0.56%	387,400
2026-05-01	97.56	99.58	96.30	99.56	+2.76%	261,100
2026-04-30	96.50	97.65	95.09	96.89	-0.07%	363,400
2026-04-29	98.07	98.55	96.18	96.96	-1.90%	229,100
2026-04-28	98.42	99.45	97.50	98.84	+0.71%	241,400
2026-04-27	95.72	98.27	95.72	98.14	+2.54%	221,900
2026-04-24	94.52	97.12	93.17	95.71	+1.32%	203,800
2026-04-23	94.77	95.58	93.54	94.46	-0.33%	315,500
2026-04-22	91.84	94.98	91.39	94.77	+3.40%	186,100
2026-04-21	93.61	93.80	91.33	91.65	-2.00%	263,500
2026-04-20	93.77	94.67	93.42	93.52	-0.85%	135,700
2026-04-17	94.05	95.44	93.76	94.32	+1.06%	241,700
2026-04-16	93.00	94.07	92.31	93.33	+0.01%	178,100
2026-04-15	93.19	94.00	92.24	93.32	+0.10%	146,700
2026-04-14	94.82	96.07	93.20	93.23	-1.96%	141,900
2026-04-13	92.05	95.12	90.89	95.09	+3.12%	256,400
2026-04-10	92.95	93.43	91.02	92.21	-0.60%	217,100
2026-04-09	92.30	93.83	90.89	92.77	+0.51%	386,600
2026-04-08	95.22	95.22	92.10	92.30	-0.91%	381,400
2026-04-07	93.80	94.60	92.64	93.15	-0.37%	208,200
2026-04-06	91.59	93.86	91.10	93.50	+2.09%	224,800
2026-04-02	92.78	93.81	91.32	91.59	-2.41%	268,700
2026-04-01	94.05	96.12	92.82	93.85	+0.21%	246,000
2026-03-31	95.44	95.98	92.83	93.65	-0.77%	226,800
2026-03-30	96.01	96.48	93.86	94.38	-0.85%	194,400
2026-03-27	97.15	97.83	94.40	95.19	-2.54%	186,600
2026-03-26	98.90	100.78	97.10	97.67	-1.66%	202,700
2026-03-25	99.23	100.25	97.31	99.32	+0.01%	213,400
2026-03-24	98.85	100.72	97.79	99.31	-0.47%	226,000
2026-03-23	100.93	102.19	99.67	99.78	+0.50%	352,800
2026-03-20	100.82	101.73	99.05	99.28	-0.74%	340,100
2026-03-19	101.30	103.09	97.87	100.02	-1.51%	247,300
2026-03-18	100.69	101.87	99.98	101.55	+0.03%	207,600
2026-03-17	101.24	102.75	100.71	101.52	+0.57%	211,000
2026-03-16	102.35	102.38	100.44	100.94	-0.40%	148,500
2026-03-13	100.33	101.54	98.76	101.35	+1.61%	275,000
2026-03-12	102.00	103.15	99.68	99.74	-3.21%	194,700
2026-03-11	101.27	103.62	101.10	103.05	+0.88%	188,800
2026-03-10	102.55	104.50	101.14	102.15	-0.69%	283,957
2026-03-09	102.24	103.38	99.40	102.86	-0.34%	216,514
2026-03-06	103.05	103.42	101.69	103.21	-1.35%	187,100
2026-03-05	104.59	104.98	102.93	104.62	-1.00%	188,300
2026-03-04	104.03	106.46	102.51	105.68	+2.24%	295,300
2026-03-03	103.68	104.71	102.00	103.36	-1.81%	187,400
2026-03-02	102.14	105.80	102.14	105.26	+1.67%	209,900
2026-02-27	102.99	105.44	101.66	103.53	-0.47%	225,700
2026-02-26	108.26	108.26	102.63	104.02	-3.33%	269,400
2026-02-25	105.36	107.72	102.50	107.60	+2.28%	383,500
2026-02-24	107.27	113.00	101.00	105.20	-10.57%	679,500
2026-02-23	114.91	118.23	113.20	117.63	+1.86%	326,100
2026-02-20	115.18	116.93	113.71	115.48	+0.45%	251,600
2026-02-19	113.62	115.67	112.65	114.96	+1.34%	255,300
2026-02-18	112.63	113.98	112.02	113.44	+0.16%	177,600
2026-02-17	114.35	115.32	112.36	113.26	-0.47%	204,000
2026-02-13	112.30	114.50	112.30	113.80	+1.34%	125,600
2026-02-12	112.67	116.07	111.83	112.30	-0.33%	265,500
2026-02-11	107.93	112.89	107.50	112.67	+4.19%	205,600
2026-02-10	104.03	109.48	104.03	108.14	+4.27%	236,200
2026-02-09	105.73	106.90	102.51	103.71	-2.05%	199,500
2026-02-06	106.62	107.67	104.95	105.88	-0.66%	198,500
2026-02-05	105.76	107.63	104.36	106.58	+0.93%	355,700
2026-02-04	107.07	108.21	104.81	105.60	-1.22%	297,200
2026-02-03	104.99	107.37	103.51	106.90	+1.50%	407,700
2026-02-02	103.71	106.07	102.61	105.32	+1.78%	265,700
2026-01-30	101.27	104.31	100.00	103.48	+1.65%	350,200
2026-01-29	102.39	102.82	99.70	101.80	-0.66%	294,100
2026-01-28	107.38	108.28	101.91	102.48	-4.23%	455,400
2026-01-27	110.36	110.36	105.74	107.01	-3.04%	130,900
2026-01-26	109.80	111.35	108.95	110.37	+0.00%	144,400
2026-01-23	110.65	111.11	107.48	110.37	+0.00%	183,200
2026-01-22	110.07	112.01	108.78	110.37	+0.57%	144,200
2026-01-21	109.39	109.99	107.18	109.74	+0.98%	128,800
2026-01-20	106.89	109.54	106.53	108.67	+1.08%	189,700
2026-01-16	109.35	109.37	107.18	107.51	-2.09%	248,800
2026-01-15	110.19	110.82	108.50	109.80	-0.59%	258,000
2026-01-14	109.64	111.21	108.51	110.45	+0.73%	140,600
2026-01-13	112.06	112.06	108.17	109.65	-1.58%	138,300
2026-01-12	109.56	111.96	108.57	111.41	+1.54%	132,800
2026-01-09	111.96	113.07	109.59	109.72	-2.32%	92,100
2026-01-08	112.40	113.94	110.85	112.33	-0.41%	169,900
2026-01-07	112.11	113.59	109.93	112.79	+1.63%	213,900
2026-01-06	109.01	111.07	107.10	110.98	+1.22%	210,700
2026-01-05	106.22	110.34	106.06	109.64	+2.87%	157,800
2026-01-02	108.00	108.88	105.21	106.58	-0.75%	201,500
2025-12-31	108.70	109.12	107.13	107.39	-1.14%	217,900
2025-12-30	109.43	109.47	108.15	108.63	-1.34%	112,200
2025-12-29	110.52	110.60	108.62	110.11	-0.05%	146,300
2025-12-26	111.25	111.57	109.97	110.16	-0.78%	209,500
2025-12-24	110.27	111.24	110.27	111.03	+0.35%	32,500
2025-12-23	111.38	113.92	110.12	110.64	-1.22%	133,000
2025-12-22	112.21	113.72	111.76	112.01	-0.72%	138,700
2025-12-19	111.13	113.26	110.70	112.82	+0.67%	238,900
2025-12-18	113.52	114.00	111.22	112.07	-0.81%	156,000
2025-12-17	113.18	114.59	112.39	112.98	-0.45%	111,600
2025-12-16	115.36	115.36	112.46	113.49	-1.43%	138,300
2025-12-15	115.69	116.00	113.65	115.14	+0.48%	124,300
2025-12-12	114.92	115.72	114.25	114.59	+0.20%	113,800
2025-12-11	115.79	116.92	113.37	114.36	-0.66%	139,200
2025-12-10	111.94	115.67	111.94	115.12	+2.60%	153,800
2025-12-09	111.88	112.40	110.07	112.20	+1.00%	180,000
2025-12-08	114.00	114.22	110.95	111.09	-1.86%	126,000
2025-12-05	114.42	114.99	112.55	113.19	-0.85%	196,800
2025-12-04	117.93	117.93	113.57	114.16	-3.16%	187,900
2025-12-03	119.82	120.07	116.21	117.89	-1.82%	294,500
2025-12-02	120.96	121.53	118.23	120.07	-0.64%	250,800
2025-12-01	119.63	121.59	119.26	120.84	+0.53%	251,100
2025-11-28	121.16	121.16	119.16	120.20	-0.60%	106,500
2025-11-26	120.50	121.96	119.65	120.92	+0.36%	196,200
2025-11-25	116.84	121.62	116.84	120.49	+3.96%	203,500
2025-11-24	112.97	116.35	111.06	115.90	+2.84%	197,500
2025-11-21	109.84	113.82	109.79	112.70	+2.39%	173,400
2025-11-20	109.86	111.62	109.45	110.07	+0.98%	163,100
2025-11-19	107.83	109.63	107.25	109.00	+1.25%	238,500
2025-11-18	108.14	108.75	105.91	107.65	-0.15%	176,700
2025-11-17	109.02	109.77	107.04	107.81	-1.16%	180,700
2025-11-14	108.55	109.50	106.57	109.07	-1.54%	187,700
2025-11-13	112.25	113.91	109.61	110.78	-2.57%	211,000
2025-11-12	114.50	115.50	112.77	113.70	-0.71%	200,400
2025-11-11	112.83	114.90	111.33	114.51	+1.49%	145,800
2025-11-10	113.17	113.71	110.00	112.83	-0.22%	161,300
2025-11-07	115.06	116.59	112.24	113.08	-0.97%	185,000
2025-11-06	118.86	119.47	113.33	114.19	-4.73%	252,600
2025-11-05	113.90	120.00	113.34	119.86	+6.81%	284,000
2025-11-04	124.39	124.44	111.92	112.22	-5.69%	502,900
2025-11-03	117.16	119.76	115.75	118.99	+1.80%	211,300
2025-10-31	118.40	119.31	115.28	116.89	-0.88%	236,600
2025-10-30	121.54	121.58	117.53	117.93	-3.93%	367,200
2025-10-29	120.05	122.84	119.67	122.75	+1.84%	148,800
2025-10-28	120.49	121.21	119.62	120.53	-0.77%	110,400
2025-10-27	121.49	121.68	120.12	121.46	-0.14%	62,400
2025-10-24	121.70	122.87	121.00	121.63	+0.79%	64,200
2025-10-23	121.11	122.45	119.90	120.68	-0.67%	80,700
2025-10-22	120.94	122.03	120.94	121.50	-0.02%	97,400
2025-10-21	121.45	122.75	120.01	121.53	+0.09%	154,800
2025-10-20	119.48	121.69	118.90	121.42	+2.63%	96,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+7.95%）。最弱月份：2月（-12.57%）。基于2年每日数据（2025–2026）。

1月-1.09%
2月-12.57%
3月-3.46%
4月+4.46%
5月-0.59%
6月+7.95%
7月+3.74%
8月+3.96%
9月-0.75%
10月+0.88%
11月+1.02%
12月-11.13%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Addus HomeCare Corporation（ADUS）最新收盘价是多少？

2026-10-16 收于 115.98，来自Closelook数据湖的每日价格记录。

ADUS 的52周最高价和最低价是多少？

过去52周最高 124.44、最低 87.95（截至 2026-10-16）。

Addus HomeCare Corporation 历史上最强和最弱的月份是哪个？

历史上，ADUS 最强的日历月份是6月（平均 +7.95%），最弱的是2月（平均 -12.57%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。