ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 13,968 Value ($000) $1,500 Avg Close $114.84 Range $105.91 - $124.44
Q3 2025
Shares 14,098 Value ($000) $1,663 Avg Close $112.20 Range $102.68 - $120.64
Q2 2025
Shares 14,098 Value ($000) $1,624 Avg Close $108.05 Range $94.86 - $118.47
Q1 2025
Shares 14,098 Value ($000) $1,394 Avg Close $111.21 Range $88.96 - $136.72
Q4 2024
Shares 14,098 Value ($000) $1,767 Avg Close $126.40 Range $116.69 - $134.32
Q3 2024
Shares 13,298 Value ($000) $1,769 Avg Close $126.23 Range $114.97 - $136.12
Q2 2024
Shares 14,798 Value ($000) $1,718 Avg Close $107.06 Range $87.88 - $120.53
Q1 2024
Shares 14,800 Value ($000) $1,529 Avg Close $93.45 Range $85.94 - $104.61
Q4 2023
Shares 12,711 Value ($000) $1,180 Avg Close $86.94 Range $78.35 - $97.65
Q3 2023
Shares 13,548 Value ($000) $1,154 Avg Close $89.12 Range $81.97 - $97.06
Q2 2023
Shares 13,509 Value ($000) $1,252 Avg Close $95.40 Range $77.30 - $114.97
Q1 2023
Shares 14,281 Value ($000) $1,525 Avg Close $104.38 Range $96.76 - $114.99
Q4 2022
Shares 19,671 Value ($000) $1,957 Avg Close $104.57 Range $92.04 - $112.89
Q3 2022
Shares 18,773 Value ($000) $1,788 Avg Close $91.90 Range $81.46 - $98.81
Q2 2022
Shares 18,759 Value ($000) $1,562 Avg Close $83.87 Range $73.66 - $94.38
Q1 2022
Shares 18,785 Value ($000) $1,752 Avg Close $80.41 Range $68.57 - $96.96
Q4 2021
Shares 18,800 Value ($000) $1,758 Avg Close $89.93 Range $73.06 - $108.11
Q3 2021
Shares 18,833 Value ($000) $1,502 Avg Close $86.88 Range $79.66 - $96.06
Q2 2021
Shares 18,806 Value ($000) $1,641 Avg Close $97.25 Range $80.32 - $111.59
Q1 2021
Shares 18,686 Value ($000) $1,954 Avg Close $113.93 Range $88.67 - $129.01
Q4 2020
Shares 23,186 Value ($000) $2,715 Avg Close $103.21 Range $93.50 - $117.99
Q3 2020
Shares 20,886 Value ($000) $1,974 Avg Close $93.66 Range $86.12 - $106.98
Q2 2020
Shares 20,886 Value ($000) $1,933 Avg Close $86.49 Range $62.56 - $102.10
Q1 2020
Shares 19,786 Value ($000) $1,338 Avg Close $86.49 Range $43.13 - $104.56
Q4 2019
Shares 18,989 Value ($000) $1,846 Avg Close $88.04 Range $77.10 - $97.67
Q3 2019
Shares 11,900 Value ($000) $943 Avg Close $81.00 Range $73.56 - $92.91
Q2 2019
Shares 11,900 Value ($000) $892 Avg Close $69.07 Range $59.58 - $76.75
Q1 2019
Shares 10,500 Value ($000) $668 Avg Close $64.28 Range $57.94 - $71.20
Q4 2018
Shares 10,500 Value ($000) $713 Avg Close $68.37 Range $60.47 - $77.82
Q3 2018
Shares 9,000 Value ($000) $631 Avg Close $64.75 Range $55.25 - $72.55
Q2 2018
Shares 9,000 Value ($000) $515 Avg Close $54.63 Range $47.25 - $61.25
Q1 2018
Shares 9,000 Value ($000) $438 Avg Close $38.39 Range $33.25 - $49.55
Q4 2017
Shares 9,000 Value ($000) $313 Avg Close $33.96 Range $30.95 - $37.60
Q3 2017
Shares 9,000 Value ($000) $318 Avg Close $35.21 Range $31.75 - $40.15
Q2 2017
Shares 9,000 Value ($000) $335 Avg Close $35.96 Range $30.70 - $40.75
Q1 2017
Shares 15,236 Value ($000) $488 Avg Close $33.82 Range $29.90 - $37.35
Q4 2016
Shares 10,500 Value ($000) $368 Avg Close $30.82 Range $24.40 - $36.30
Q3 2016
Shares 10,500 Value ($000) $275 Avg Close $21.99 Range $17.35 - $27.43
Q2 2016
Shares 6,400 Value ($000) $112 Avg Close $19.03 Range $16.55 - $21.60
Q1 2016
Shares 6,400 Value ($000) $110 Avg Close $20.67 Range $15.33 - $24.86
Q4 2015
Shares 6,400 Value ($000) $149 Avg Close $25.18 Range $18.75 - $38.08
Q3 2015
Shares 6,400 Value ($000) $199 Avg Close $29.28 Range $25.00 - $35.83
Q2 2015
Shares 6,857 Value ($000) $191 Avg Close $27.39 Range $22.86 - $29.19
Q3 2014
Shares 176,200 Value ($000) $3,454 Avg Close $21.64 Range $17.02 - $23.50
Q2 2014
Shares 136,975 Value ($000) $3,079 Avg Close $22.45 Range $18.91 - $24.32
Q1 2014
Shares 136,975 Value ($000) $3,157 Avg Close $24.93 Range $21.50 - $29.45