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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 7.050 7.100 6.400 6.440 1,187,596 -0.66(-9.30%)
Nov 29, 2021 7.220 7.710 7.030 7.100 602,397 -0.04(-0.56%)
Nov 26, 2021 7.250 7.310 7.030 7.140 309,232 -0.25(-3.38%)
Nov 24, 2021 7.180 7.440 7.170 7.390 150,585 +0.15(+2.07%)
Nov 23, 2021 7.490 7.500 7.150 7.240 703,345 -0.25(-3.34%)
Nov 22, 2021 7.400 7.650 7.120 7.490 254,026 +0.11(+1.49%)
Nov 19, 2021 7.520 7.950 7.345 7.380 519,337 -0.09(-1.20%)
Nov 18, 2021 7.790 7.540 7.400 7.470 618,686 -0.24(-3.11%)
Nov 17, 2021 7.920 7.960 7.460 7.710 1,047,945 -0.21(-2.65%)
Nov 16, 2021 7.520 8.095 6.910 7.920 1,912,514 -0.65(-7.58%)
Nov 15, 2021 8.940 9.040 8.500 8.570 409,875 -0.27(-3.05%)
Nov 12, 2021 8.640 8.970 8.640 8.840 360,644 +0.21(+2.43%)
Nov 11, 2021 8.850 8.850 8.540 8.630 281,169 -0.21(-2.38%)
Nov 10, 2021 8.700 8.880 8.840 417,326 +0.13(+1.49%)
Nov 09, 2021 8.570 8.730 8.335 8.710 360,590 +0.12(+1.40%)
Nov 08, 2021 8.350 8.600 8.310 8.590 311,191 +0.23(+2.75%)
Nov 05, 2021 8.330 8.530 8.162 8.360 393,784 +0.08(+0.97%)
Nov 04, 2021 8.430 8.600 8.220 8.280 333,714 -0.10(-1.19%)
Nov 03, 2021 8.140 8.419 7.960 8.380 504,359 +0.23(+2.82%)
Nov 02, 2021 8.060 8.180 7.960 8.150 506,873 +0.04(+0.49%)
Nov 01, 2021 7.710 8.130 7.830 8.110 286,543 +0.39(+5.05%)
Oct 29, 2021 7.660 7.745 7.490 7.720 352,595 +0.07(+0.92%)
Oct 28, 2021 7.180 7.680 7.180 7.650 383,271 +0.40(+5.52%)
Oct 27, 2021 6.960 7.450 6.930 7.250 777,842 +0.25(+3.57%)
Oct 26, 2021 7.040 7.000 565,480 +0.01(+0.14%)
Oct 25, 2021 7.210 6.940 6.990 949,406 -0.23(-3.19%)
Oct 22, 2021 7.250 7.120 7.220 426,834 -0.05(-0.69%)
Oct 21, 2021 7.110 7.470 7.050 7.270 776,461 +0.17(+2.39%)
Oct 20, 2021 6.930 7.160 6.867 7.100 995,696 +0.19(+2.75%)
Oct 19, 2021 6.480 6.945 6.450 6.910 1,025,278 +0.44(+6.80%)
Oct 18, 2021 6.720 6.730 6.400 6.470 434,247 -0.26(-3.86%)
Oct 15, 2021 6.810 6.810 6.670 6.730 379,457 +0.01(+0.15%)
Oct 14, 2021 6.920 6.990 6.680 6.720 568,083 -0.17(-2.47%)
Oct 13, 2021 6.960 7.006 6.800 6.890 227,489 -0.10(-1.43%)
Oct 12, 2021 7.120 7.120 6.860 6.990 393,100 -0.12(-1.69%)
Oct 11, 2021 7.270 7.780 7.070 7.110 352,431 -0.16(-2.20%)
Oct 08, 2021 7.330 7.370 7.155 7.270 380,728 -0.01(-0.14%)
Oct 07, 2021 7.540 7.540 7.170 7.280 677,271 -0.17(-2.28%)
Oct 06, 2021 7.720 7.730 7.340 7.450 920,674 -0.32(-4.12%)
Oct 05, 2021 7.720 7.900 7.550 7.770 479,742 +0.08(+1.04%)
Oct 04, 2021 7.970 7.970 7.420 7.690 523,743 -0.27(-3.39%)
Oct 01, 2021 8.040 8.369 7.750 7.960 523,053 -0.06(-0.75%)
Sep 30, 2021 7.910 8.440 7.590 8.020 800,160 +0.15(+1.91%)
Sep 29, 2021 7.900 8.140 7.830 7.870 651,862 -0.01(-0.13%)
Sep 28, 2021 8.000 8.330 7.860 7.880 443,446 -0.12(-1.50%)
Sep 27, 2021 8.140 8.440 7.980 8.000 275,749 -0.15(-1.84%)
Sep 24, 2021 8.270 8.300 7.960 8.150 295,592 -0.11(-1.33%)
Sep 23, 2021 8.160 8.385 8.020 8.260 210,181 +0.12(+1.47%)
Sep 22, 2021 8.280 8.385 8.025 8.140 535,829 -0.11(-1.33%)
Sep 21, 2021 8.370 8.700 8.210 8.250 371,312 -0.09(-1.08%)
Sep 20, 2021 8.560 8.898 8.150 8.340 335,144 -0.35(-4.03%)
Sep 17, 2021 8.780 8.810 8.590 8.690 521,034 -0.04(-0.46%)
Sep 16, 2021 8.700 8.930 8.600 8.730 188,038 -0.01(-0.11%)
Sep 15, 2021 8.820 8.820 8.610 8.740 220,914 -0.05(-0.57%)
Sep 14, 2021 9.040 9.080 8.760 8.790 264,604 -0.19(-2.12%)
Sep 13, 2021 8.990 9.020 8.830 8.980 236,094 +0.02(+0.22%)
Sep 10, 2021 9.190 9.190 8.930 8.960 138,705 -0.19(-2.08%)
Sep 09, 2021 9.060 9.350 8.900 9.150 188,852 +0.03(+0.33%)
Sep 08, 2021 9.310 9.310 9.050 9.120 81,525 -0.18(-1.94%)
Sep 07, 2021 9.390 9.730 9.200 9.300 239,574 -0.08(-0.85%)
Sep 03, 2021 9.420 9.505 9.100 9.380 382,467 -0.06(-0.64%)
Sep 02, 2021 9.470 9.550 9.370 9.440 401,793 -0.03(-0.32%)
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.