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 (%)
Dec 30, 2022 0.6664 0.7900 0.6664 0.7800 434,588 +0.10(+15.45%)
Dec 29, 2022 0.7200 0.7424 0.6756 0.6756 331,373 -0.05(-6.57%)
Dec 28, 2022 0.7013 0.7500 0.7013 0.7231 388,487 +0.00(+0.68%)
Dec 27, 2022 0.7500 0.7938 0.7154 0.7182 235,152 -0.05(-6.73%)
Dec 23, 2022 0.8136 0.8305 0.7600 0.7700 299,932 -0.02(-2.05%)
Dec 22, 2022 0.8000 0.8312 0.7689 0.7861 284,247 -0.03(-3.43%)
Dec 21, 2022 0.7900 0.8238 0.7600 0.8140 334,068 +0.05(+6.16%)
Dec 20, 2022 0.7993 0.8607 0.7668 0.7668 909,779 -0.01(-1.76%)
Dec 19, 2022 0.8500 0.8500 0.7701 0.7805 593,802 -0.04(-4.39%)
Dec 16, 2022 0.8131 0.8800 0.7982 0.8163 822,846 -0.01(-1.56%)
Dec 15, 2022 0.9100 0.9100 0.7571 0.8292 668,738 -0.06(-6.29%)
Dec 14, 2022 0.8320 0.9000 0.8162 0.8849 539,537 +0.05(+5.89%)
Dec 13, 2022 0.8857 0.9500 0.8246 0.8357 427,154 -0.04(-4.05%)
Dec 12, 2022 0.7636 0.8999 0.7531 0.8710 540,144 +0.10(+13.57%)
Dec 09, 2022 0.7200 0.7700 0.7102 0.7669 647,788 +0.02(+3.30%)
Dec 08, 2022 0.6676 0.7698 0.6676 0.7424 279,192 +0.01(+1.25%)
Dec 07, 2022 0.7600 0.7800 0.6931 0.7332 635,398 -0.03(-4.08%)
Dec 06, 2022 0.7800 0.8150 0.7510 0.7644 483,205 -0.03(-4.08%)
Dec 05, 2022 0.8100 0.8606 0.7800 0.7969 475,918 -0.03(-3.69%)
Dec 02, 2022 0.7600 0.8607 0.7283 0.8274 2,014,265 +0.07(+9.56%)
Dec 01, 2022 0.7046 0.7664 0.6701 0.7552 2,428,107 +0.08(+11.30%)
Nov 30, 2022 0.7200 0.7400 0.6785 0.6785 1,686,827 -0.03(-4.07%)
Nov 29, 2022 0.7480 0.7480 0.6900 0.7073 2,061,595 -0.01(-1.94%)
Nov 28, 2022 0.7639 0.7800 0.6995 0.7213 634,228 -0.04(-5.77%)
Nov 25, 2022 0.7400 0.7799 0.7350 0.7655 173,641 +0.03(+4.15%)
Nov 23, 2022 0.7746 0.7764 0.7001 0.7350 410,036 -0.03(-3.52%)
Nov 22, 2022 0.7800 0.8000 0.7285 0.7618 442,999 -0.02(-3.04%)
Nov 21, 2022 0.7900 0.7950 0.7400 0.7857 541,629 +0.01(+1.37%)
Nov 18, 2022 0.9600 0.9600 0.7683 0.7751 487,086 -0.11(-12.88%)
Nov 17, 2022 0.7706 0.9600 0.7586 0.8897 826,735 +0.09(+10.88%)
Nov 16, 2022 0.8800 0.8820 0.7600 0.8024 962,880 -0.08(-8.90%)
Nov 15, 2022 0.9679 0.9900 0.8606 0.8808 716,320 -0.08(-8.35%)
Nov 14, 2022 0.9923 1.040 0.9401 0.9610 625,255 -0.04(-3.89%)
Nov 11, 2022 0.9800 1.050 0.9662 0.9999 415,753 +0.04(+3.71%)
Nov 10, 2022 1.020 1.130 0.9500 0.9641 650,301 -0.10(-9.05%)
Nov 09, 2022 1.130 1.160 1.050 1.060 242,290 -0.06(-5.36%)
Nov 08, 2022 1.200 1.283 1.100 1.120 275,549 -0.08(-6.67%)
Nov 07, 2022 1.180 1.250 1.150 1.200 247,422 +0.01(+0.84%)
Nov 04, 2022 1.240 1.240 1.070 1.190 338,973 -0.03(-2.46%)
Nov 03, 2022 1.260 1.280 1.210 1.220 205,167 -0.01(-0.81%)
Nov 02, 2022 1.310 1.335 1.200 1.230 368,568 -0.11(-8.21%)
Nov 01, 2022 1.480 1.480 1.340 1.340 248,851 -0.05(-3.60%)
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%)
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.