Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.410 1.450 1.330 1.390 260,562 -0.05(-3.47%)
Oct 28, 2022 1.530 1.530 1.420 1.440 235,577 -0.06(-4.00%)
Oct 27, 2022 1.560 1.649 1.490 1.500 178,943 -0.06(-3.85%)
Oct 26, 2022 1.560 1.640 1.520 1.560 236,901 +0.05(+3.31%)
Oct 25, 2022 1.480 1.590 1.340 1.510 112,361 +0.04(+2.72%)
Oct 24, 2022 1.460 1.490 1.342 1.470 150,724 +0.00(+0.00%)
Oct 21, 2022 1.460 1.480 1.330 1.470 135,968 +0.03(+2.08%)
Oct 20, 2022 1.370 1.480 1.360 1.440 115,717 +0.09(+6.67%)
Oct 19, 2022 1.360 1.565 1.330 1.350 148,554 -0.05(-3.57%)
Oct 18, 2022 1.380 1.670 1.380 1.400 254,468 +0.02(+1.45%)
Oct 17, 2022 1.210 1.570 1.210 1.380 615,313 +0.18(+15.00%)
Oct 14, 2022 1.250 1.310 1.155 1.200 109,836 -0.03(-2.44%)
Oct 13, 2022 1.240 1.275 1.180 1.230 175,450 -0.01(-0.81%)
Oct 12, 2022 1.270 1.310 1.240 1.240 142,044 -0.04(-3.13%)
Oct 11, 2022 1.340 1.380 1.270 1.280 147,958 -0.07(-5.19%)
Oct 10, 2022 1.300 1.380 1.300 1.350 127,926 +0.03(+2.27%)
Oct 07, 2022 1.420 1.465 1.300 1.320 246,477 -0.13(-8.97%)
Oct 06, 2022 1.550 1.560 1.450 1.450 100,950 -0.09(-5.84%)
Oct 05, 2022 1.600 1.650 1.520 1.540 123,059 -0.10(-6.10%)
Oct 04, 2022 1.550 1.700 1.550 1.640 201,299 +0.11(+7.19%)
Oct 03, 2022 1.530 1.570 1.440 1.530 126,401 +0.03(+2.00%)
Sep 30, 2022 1.560 1.620 1.480 1.500 122,711 -0.06(-3.85%)
Sep 29, 2022 1.640 1.640 1.550 1.560 146,643 -0.08(-5.17%)
Sep 28, 2022 1.600 1.650 1.600 1.645 70,164 +0.06(+4.11%)
Sep 27, 2022 1.670 1.670 1.560 1.580 101,292 -0.05(-3.07%)
Sep 26, 2022 1.670 1.750 1.620 1.630 146,790 -0.06(-3.55%)
Sep 23, 2022 1.720 1.760 1.660 1.690 178,702 -0.04(-2.31%)
Sep 22, 2022 1.820 1.840 1.700 1.730 188,460 -0.10(-5.46%)
Sep 21, 2022 1.800 1.890 1.780 1.830 170,221 +0.02(+1.10%)
Sep 20, 2022 1.860 1.920 1.800 1.810 312,777 -0.07(-3.72%)
Sep 19, 2022 1.880 1.935 1.850 1.880 357,737 -0.02(-1.05%)
Sep 16, 2022 1.920 2.030 1.870 1.900 469,342 -0.03(-1.55%)
Sep 15, 2022 1.950 2.070 1.920 1.930 375,708 +0.01(+0.52%)
Sep 14, 2022 2.020 2.050 1.880 1.920 458,999 -0.10(-4.95%)
Sep 13, 2022 1.970 2.170 1.910 2.020 245,119 -0.03(-1.46%)
Sep 12, 2022 2.010 2.080 1.925 2.050 196,624 +0.03(+1.49%)
Sep 09, 2022 1.910 2.040 1.880 2.020 186,209 +0.09(+4.66%)
Sep 08, 2022 1.810 1.960 1.775 1.930 179,978 +0.12(+6.63%)
Sep 07, 2022 1.680 1.830 1.680 1.810 161,861 +0.12(+7.10%)
Sep 06, 2022 1.720 1.810 1.670 1.690 229,974 +0.02(+1.20%)
Sep 02, 2022 1.790 1.790 1.660 1.670 175,514 -0.07(-4.02%)
Sep 01, 2022 1.800 1.800 1.700 1.740 254,982 -0.08(-4.40%)
Aug 31, 2022 1.890 1.920 1.820 1.820 303,594 -0.05(-2.67%)
Aug 30, 2022 2.020 2.020 1.850 1.870 162,028 -0.10(-5.08%)
Aug 29, 2022 1.980 2.020 1.970 1.970 120,833 -0.02(-1.01%)
Aug 26, 2022 2.120 2.135 1.980 1.990 147,000 -0.12(-5.69%)
Aug 25, 2022 1.980 2.170 1.980 2.110 172,931 +0.18(+9.33%)
Aug 24, 2022 1.920 2.030 1.900 1.930 172,679 +0.01(+0.52%)
Aug 23, 2022 2.060 2.060 1.920 1.920 115,249 -0.08(-4.00%)
Aug 22, 2022 1.940 2.020 1.900 2.000 211,453 +0.06(+3.09%)
Aug 19, 2022 2.110 2.110 1.930 1.940 252,018 -0.19(-8.92%)
Aug 18, 2022 2.100 2.140 2.040 2.130 122,088 +0.05(+2.40%)
Aug 17, 2022 2.090 2.099 2.040 2.080 123,114 -0.03(-1.42%)
Aug 16, 2022 2.140 2.140 2.050 2.110 198,713 +0.00(+0.00%)
Aug 15, 2022 2.140 2.190 2.080 2.110 273,050 -0.03(-1.40%)
Aug 12, 2022 2.180 2.200 2.110 2.140 284,497 +0.02(+0.94%)
Aug 11, 2022 2.260 2.450 2.110 2.120 310,393 -0.20(-8.62%)
Aug 10, 2022 2.250 2.330 2.210 2.320 229,939 +0.08(+3.57%)
Aug 09, 2022 2.240 2.290 2.200 2.240 121,566 -0.01(-0.44%)
Aug 08, 2022 2.220 2.390 2.220 2.250 152,732 +0.02(+0.90%)
Aug 05, 2022 2.130 2.240 2.089 2.230 140,716 +0.08(+3.72%)
Aug 04, 2022 2.210 2.249 2.120 2.150 100,858 -0.04(-1.83%)
Aug 03, 2022 2.210 2.305 2.180 2.190 236,276 +0.02(+0.92%)
Aug 02, 2022 2.060 2.220 2.060 2.170 219,536 +0.09(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.