Historical Stock Price
ETFs Holding ADUS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/16/2020 $95.97 $98.63 $95.97 $96.14 135.80K
09/17/2020 $94.89 $96.14 $94.20 $96.08 76.10K
09/18/2020 $96.85 $97.42 $94.64 $96.33 342.00K
09/21/2020 $93.96 $95.30 $92.60 $94.43 129.30K
09/22/2020 $94.58 $95.21 $91.82 $94.89 120.20K
Addus HomeCare is a home care services provider. Co.'s personal care segment provides non-medical assistance with activities of daily living, primarily to persons who are at increased risk of hospitalization or institutionalization, such as the elderly, chronically ill or disabled. Co.'s hospice segment provides physical, emotional and spiritual care for people who are terminally ill as well as for their families. Co.'s home health segment provides services that are primarily medical in nature to individuals who may require assistance during an illness or after hospitalization and include skilled nursing and physical, occupational and speech therapy.
ADUS historical stock prices picture
Addus HomeCare (ADUS) has the following price history information. Looking back at ADUS historical stock prices for the last five trading days, on September 16, 2020, ADUS opened at $95.97, traded as high as $98.63 and as low as $95.97, and closed at $96.14. Trading volume was a total of 135.80K shares. On September 17, 2020, ADUS opened at $94.89, traded as high as $96.14 and as low as $94.20, and closed at $96.08. Trading volume was a total of 76.10K shares. On September 18, 2020, ADUS opened at $96.85, traded as high as $97.42 and as low as $94.64, and closed at $96.33. Trading volume was a total of 342.00K shares. On September 21, 2020, ADUS opened at $93.96, traded as high as $95.30 and as low as $92.60, and closed at $94.43. Trading volume was a total of 129.30K shares. On September 22, 2020, ADUS opened at $94.58, traded as high as $95.21 and as low as $91.82, and closed at $94.89. Trading volume was a total of 120.20K shares.

ADUS Historical Stock Prices By Date:

ADUS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Addus HomeCare shares, starting with a $10,000 purchase of ADUS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/23/2010
End date: 09/22/2020
Start price/share: $4.45
End price/share: $94.89
Dividends collected/share: $0.00
Total return: 2,032.36%
Average Annual Total Return: 35.77%
Starting investment: $10,000.00
Ending investment: $213,189.53
Years: 10.01
Date Close
09/16/2020$96.14
09/17/2020$96.08
09/18/2020$96.33
09/21/2020$94.43
09/22/2020$94.89
ADUS is categorized under the Healthcare sector; below are some other companies in the same sector:

ADVM Historical Stock Prices
ADXS Historical Stock Prices
AEGR Historical Stock Prices
AEMD Historical Stock Prices
AERI Historical Stock Prices
AEZS Historical Stock Prices
AFAM Historical Stock Prices
AFFX Historical Stock Prices
AGEN Historical Stock Prices
AGIO Historical Stock Prices

Also explore: ADUS shares outstanding history

ADUS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.