Addus Homecare Stock Price History

ADUS Stock  USD 131.40  1.80  1.39%   
Below is the normalized historical share price chart for Addus HomeCare extending back to October 28, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Addus HomeCare stands at 131.40, as last reported on the 22nd of December, with the highest price reaching 132.55 and the lowest price hitting 126.14 during the day.
IPO Date
28th of October 2009
200 Day MA
118.2965
50 Day MA
126.0446
Beta
1.044
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Addus Stock, it is important to understand the factors that can impact its price. Addus HomeCare secures Sharpe Ratio (or Efficiency) of -0.0013, which signifies that the company had a -0.0013% return per unit of standard deviation over the last 3 months. Addus HomeCare exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Addus HomeCare's risk adjusted performance of 0.0036, and Mean Deviation of 1.33 to double-check the risk estimate we provide.
  
At this time, Addus HomeCare's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 1.1 B in 2024, whereas Common Stock Shares Outstanding is likely to drop slightly above 12.1 M in 2024. . At this time, Addus HomeCare's Price To Operating Cash Flows Ratio is comparatively stable compared to the past year. Price Cash Flow Ratio is likely to gain to 13.89 in 2024, whereas Price To Sales Ratio is likely to drop 0.76 in 2024. Addus Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0013

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADUS

Estimated Market Risk

 1.72
  actual daily
15
85% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Addus HomeCare is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Addus HomeCare by adding Addus HomeCare to a well-diversified portfolio.
Price Book
2.5144
Enterprise Value Ebitda
18.2542
Price Sales
2.1015
Shares Float
17.6 M
Wall Street Target Price
137.8182

Addus HomeCare Stock Price History Chart

There are several ways to analyze Addus Stock price data. The simplest method is using a basic Addus candlestick price chart, which shows Addus HomeCare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 30, 2024133.03
Lowest PriceNovember 18, 2024118.27

Addus HomeCare December 22, 2024 Stock Price Synopsis

Various analyses of Addus HomeCare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Addus Stock. It can be used to describe the percentage change in the price of Addus HomeCare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Addus Stock.
Addus HomeCare Price Rate Of Daily Change 1.01 
Addus HomeCare Price Daily Balance Of Power 0.28 
Addus HomeCare Price Action Indicator 2.96 

Addus HomeCare December 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Addus Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Addus HomeCare intraday prices and daily technical indicators to check the level of noise trading in Addus Stock and then apply it to test your longer-term investment strategies against Addus.

Addus Stock Price History Data

The price series of Addus HomeCare for the period between Mon, Sep 23, 2024 and Sun, Dec 22, 2024 has a statistical range of 15.02 with a coefficient of variation of 3.34. The prices are distributed with arithmetic mean of 126.98. The median price for the last 90 days is 127.95.
OpenHighLowCloseVolume
12/22/2024
 128.93  132.55  126.14  131.40 
12/20/2024 128.93  132.55  126.14  131.40  473,672 
12/19/2024 129.32  130.88  126.08  129.60  255,793 
12/18/2024 131.73  131.93  128.34  129.75  305,655 
12/17/2024 130.47  131.38  128.44  130.73  273,349 
12/16/2024 126.00  131.98  125.52  130.41  367,170 
12/13/2024 121.71  125.13  121.50  125.00  191,398 
12/12/2024 120.90  124.01  120.38  122.00  137,707 
12/11/2024 123.00  123.00  120.10  120.90  99,255 
12/10/2024 121.69  123.46  120.43  122.96  89,441 
12/09/2024 120.46  122.11  120.35  120.72  93,393 
12/06/2024 120.42  121.00  119.03  120.74  131,458 
12/05/2024 123.33  123.33  120.01  120.27  111,741 
12/04/2024 122.57  123.75  122.15  123.60  92,090 
12/03/2024 124.07  124.07  121.66  122.20  86,334 
12/02/2024 122.98  123.19  121.50  123.09  127,629 
11/29/2024 122.35  123.52  121.30  122.84  63,892 
11/27/2024 124.64  125.16  120.97  121.29  107,867 
11/26/2024 122.77  124.56  122.17  124.41  130,280 
11/25/2024 124.93  125.92  121.77  122.95  141,294 
11/22/2024 121.48  124.37  121.44  124.32  154,539 
11/21/2024 121.53  121.53  118.31  120.84  125,032 
11/20/2024 120.31  121.82  119.57  120.99  131,208 
11/19/2024 117.36  120.40  116.69  120.20  113,453 
11/18/2024 119.86  120.65  118.11  118.27  134,236 
11/15/2024 122.21  122.64  119.40  119.78  129,357 
11/14/2024 123.56  123.56  120.88  122.07  105,546 
11/13/2024 127.10  127.19  123.20  123.29  107,157 
11/12/2024 127.65  128.48  125.58  126.15  83,926 
11/11/2024 129.05  129.21  127.35  127.95  79,589 
11/08/2024 128.97  129.81  127.46  127.58  140,597 
11/07/2024 131.51  133.41  128.53  129.08  197,655 
11/06/2024 129.40  133.81  127.13  130.96  209,331 
11/05/2024 124.82  126.51  117.27  124.17  242,435 
11/04/2024 125.32  129.41  125.32  128.96  206,283 
11/01/2024 124.68  127.61  124.68  126.27  146,545 
10/31/2024 125.14  126.02  123.45  124.42  120,655 
10/30/2024 128.78  128.78  124.95  125.69  131,498 
10/29/2024 127.92  129.79  127.13  129.78  91,889 
10/28/2024 129.01  129.07  127.97  128.29  124,905 
10/25/2024 129.49  130.60  127.01  127.96  106,849 
10/24/2024 129.24  129.99  128.73  129.10  158,532 
10/23/2024 129.67  130.18  128.16  129.39  80,507 
10/22/2024 129.99  131.05  129.68  130.08  114,334 
10/21/2024 131.62  131.97  130.26  130.95  76,524 
10/18/2024 133.01  133.54  131.65  131.81  85,349 
10/17/2024 132.82  133.36  131.61  133.01  76,767 
10/16/2024 131.46  134.32  130.93  132.76  158,882 
10/15/2024 131.48  134.03  130.79  130.81  149,636 
10/14/2024 130.32  132.35  130.15  131.81  63,683 
10/11/2024 128.48  130.66  128.48  130.63  70,707 
10/10/2024 128.33  129.10  126.16  127.44  114,529 
10/09/2024 128.55  131.79  127.71  129.34  128,383 
10/08/2024 125.59  130.18  124.53  129.02  130,949 
10/07/2024 125.67  126.34  124.44  124.72  72,296 
10/04/2024 127.55  128.15  126.07  126.31  78,097 
10/03/2024 127.40  128.23  126.55  126.56  71,128 
10/02/2024 128.51  130.94  127.47  127.66  114,974 
10/01/2024 132.48  132.48  128.47  128.72  128,761 
09/30/2024 131.03  133.11  130.44  133.03  126,794 
09/27/2024 132.13  132.13  129.67  130.95  129,949 

About Addus HomeCare Stock history

Addus HomeCare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Addus is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Addus HomeCare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Addus HomeCare stock prices may prove useful in developing a viable investing in Addus HomeCare
Last ReportedProjected for Next Year
Common Stock Shares Outstanding16.3 M12.1 M
Net Income Applicable To Common Shares52.9 M55.6 M

Addus HomeCare Quarterly Net Working Capital

175 Million

Addus HomeCare Stock Technical Analysis

Addus HomeCare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Addus HomeCare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Addus HomeCare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Addus HomeCare Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Addus HomeCare's price direction in advance. Along with the technical and fundamental analysis of Addus Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Addus to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Addus Stock Analysis

When running Addus HomeCare's price analysis, check to measure Addus HomeCare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Addus HomeCare is operating at the current time. Most of Addus HomeCare's value examination focuses on studying past and present price action to predict the probability of Addus HomeCare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Addus HomeCare's price. Additionally, you may evaluate how the addition of Addus HomeCare to your portfolios can decrease your overall portfolio volatility.