ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

Cruiser Capital Advisors, LLC's Holding History (CIK: 0001713506)

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

Q3 2023

Shares 10,157 Value ($000) $865 Avg Close $89.12 Range $81.97 - $97.06

Q2 2023

Shares 17,816 Value ($000) $1,652 Avg Close $95.40 Range $77.30 - $114.97

Q1 2023

Shares 14,260 Value ($000) $1,522 Avg Close $104.38 Range $96.76 - $114.99

Q4 2022

Shares 14,260 Value ($000) $1,419 Avg Close $104.57 Range $92.04 - $112.89

Q3 2022

Shares 17,543 Value ($000) $1,671 Avg Close $91.90 Range $81.46 - $98.81

Q2 2022

Shares 19,997 Value ($000) $1,665 Avg Close $83.87 Range $73.66 - $94.38

Q1 2022

Shares 19,997 Value ($000) $1,866 Avg Close $80.41 Range $68.57 - $96.96

Q4 2021

Shares 21,797 Value ($000) $2,038 Avg Close $89.93 Range $73.06 - $108.11

Q3 2021

Shares 21,797 Value ($000) $1,738 Avg Close $86.88 Range $79.66 - $96.06

Q2 2021

Shares 21,797 Value ($000) $1,902 Avg Close $97.25 Range $80.32 - $111.59

Q1 2021

Shares 21,797 Value ($000) $2,280 Avg Close $113.93 Range $88.67 - $129.01

Q4 2020

Shares 45,989 Value ($000) $5,384 Avg Close $103.21 Range $93.50 - $117.99

Q3 2020

Shares 45,989 Value ($000) $4,346 Avg Close $93.66 Range $86.12 - $106.98

Q2 2020

Shares 46,289 Value ($000) $674 Avg Close $86.49 Range $62.56 - $102.10

Q1 2020

Shares 49,289 Value ($000) $3,332 Avg Close $86.49 Range $43.13 - $104.56

Q4 2019

Shares 68,587 Value ($000) $6,668 Avg Close $88.04 Range $77.10 - $97.67

Q3 2019

Shares 74,742 Value ($000) $5,926 Avg Close $81.00 Range $73.56 - $92.91

Q2 2019

Shares 49,242 Value ($000) $3,691 Avg Close $69.07 Range $59.58 - $76.75

Q1 2019

Shares 49,242 Value ($000) $3,131 Avg Close $64.28 Range $57.94 - $71.20

Q4 2018

Shares 46,700 Value ($000) $3,170 Avg Close $68.37 Range $60.47 - $77.82

Q3 2018

Shares 49,700 Value ($000) $3,486 Avg Close $64.75 Range $55.25 - $72.55

Q1 2018

Shares 19,633 Value ($000) $955 Avg Close $38.39 Range $33.25 - $49.55

Q4 2017

Shares 19,633 Value ($000) $683 Avg Close $33.96 Range $30.95 - $37.60

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2023	10,157	$865	$89.12	$81.97 - $97.06
Q2 2023	17,816	$1,652	$95.40	$77.30 - $114.97
Q1 2023	14,260	$1,522	$104.38	$96.76 - $114.99
Q4 2022	14,260	$1,419	$104.57	$92.04 - $112.89
Q3 2022	17,543	$1,671	$91.90	$81.46 - $98.81
Q2 2022	19,997	$1,665	$83.87	$73.66 - $94.38
Q1 2022	19,997	$1,866	$80.41	$68.57 - $96.96
Q4 2021	21,797	$2,038	$89.93	$73.06 - $108.11
Q3 2021	21,797	$1,738	$86.88	$79.66 - $96.06
Q2 2021	21,797	$1,902	$97.25	$80.32 - $111.59
Q1 2021	21,797	$2,280	$113.93	$88.67 - $129.01
Q4 2020	45,989	$5,384	$103.21	$93.50 - $117.99
Q3 2020	45,989	$4,346	$93.66	$86.12 - $106.98
Q2 2020	46,289	$674	$86.49	$62.56 - $102.10
Q1 2020	49,289	$3,332	$86.49	$43.13 - $104.56
Q4 2019	68,587	$6,668	$88.04	$77.10 - $97.67
Q3 2019	74,742	$5,926	$81.00	$73.56 - $92.91
Q2 2019	49,242	$3,691	$69.07	$59.58 - $76.75
Q1 2019	49,242	$3,131	$64.28	$57.94 - $71.20
Q4 2018	46,700	$3,170	$68.37	$60.47 - $77.82
Q3 2018	49,700	$3,486	$64.75	$55.25 - $72.55
Q1 2018	19,633	$955	$38.39	$33.25 - $49.55
Q4 2017	19,633	$683	$33.96	$30.95 - $37.60