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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.230 +0.030 (+1.36%)
Streaming Delayed Price Updated: 2:36 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 (%)
Jul 31, 2023 1.710 1.800 1.660 1.730 132,565 +0.00(+0.00%)
Jul 28, 2023 1.730 1.790 1.670 1.730 85,243 +0.00(+0.00%)
Jul 27, 2023 1.810 1.855 1.665 1.730 121,061 -0.10(-5.46%)
Jul 26, 2023 1.780 1.880 1.780 1.830 46,858 +0.04(+2.23%)
Jul 25, 2023 1.790 1.880 1.740 1.790 86,791 -0.02(-1.10%)
Jul 24, 2023 1.740 1.860 1.740 1.810 60,155 +0.04(+2.26%)
Jul 21, 2023 1.770 1.850 1.740 1.770 86,135 -0.01(-0.56%)
Jul 20, 2023 1.730 1.790 1.700 1.780 75,852 +0.02(+1.14%)
Jul 19, 2023 1.640 1.870 1.620 1.760 172,022 +0.10(+6.02%)
Jul 18, 2023 1.590 1.720 1.590 1.660 50,963 +0.04(+2.47%)
Jul 17, 2023 1.540 1.650 1.530 1.620 41,958 +0.06(+3.85%)
Jul 14, 2023 1.660 1.730 1.560 1.560 104,628 -0.08(-4.88%)
Jul 13, 2023 1.500 1.690 1.500 1.640 116,722 +0.11(+7.19%)
Jul 12, 2023 1.600 1.620 1.470 1.530 69,219 -0.09(-5.56%)
Jul 11, 2023 1.560 1.650 1.535 1.620 32,633 +0.05(+3.18%)
Jul 10, 2023 1.530 1.670 1.510 1.570 62,223 +0.02(+1.29%)
Jul 07, 2023 1.500 1.600 1.470 1.550 75,076 +0.06(+4.03%)
Jul 06, 2023 1.530 1.540 1.410 1.490 101,057 -0.08(-5.10%)
Jul 05, 2023 1.520 1.630 1.490 1.570 90,966 +0.00(+0.00%)
Jul 03, 2023 1.630 1.750 1.550 1.570 215,924 -0.12(-7.10%)
Jun 30, 2023 1.740 1.870 1.670 1.690 221,304 -0.09(-5.06%)
Jun 29, 2023 1.730 1.811 1.680 1.780 77,276 +0.05(+2.89%)
Jun 28, 2023 1.850 1.860 1.730 1.730 139,863 -0.13(-6.99%)
Jun 27, 2023 1.810 1.900 1.697 1.860 147,263 +0.00(+0.00%)
Jun 26, 2023 1.810 1.960 1.760 1.860 552,309 +0.01(+0.54%)
Jun 23, 2023 1.460 1.980 1.440 1.850 1,522,000 +0.39(+26.71%)
Jun 22, 2023 1.460 1.540 1.435 1.460 61,470 -0.02(-1.35%)
Jun 21, 2023 1.490 1.530 1.404 1.480 95,174 +0.00(+0.00%)
Jun 20, 2023 1.550 1.560 1.420 1.480 114,141 -0.10(-6.33%)
Jun 16, 2023 1.520 1.640 1.460 1.580 394,308 +0.09(+6.04%)
Jun 15, 2023 1.340 1.540 1.340 1.490 181,437 +0.47(+46.08%)
May 08, 2023 1.060 1.080 1.000 1.020 139,523 -0.06(-5.56%)
May 05, 2023 1.110 1.110 1.050 1.080 172,160 -0.01(-0.92%)
May 04, 2023 1.140 1.140 1.060 1.090 307,607 -0.05(-4.39%)
May 03, 2023 1.170 1.170 1.040 1.140 183,250 +0.05(+4.59%)
May 02, 2023 1.170 1.170 1.050 1.090 141,326 -0.08(-6.84%)
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.