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 (%)
Apr 29, 2022 3.050 3.110 2.890 2.920 667,936 -0.14(-4.58%)
Apr 28, 2022 3.020 3.130 2.960 3.060 411,338 +0.04(+1.32%)
Apr 27, 2022 2.980 3.050 2.930 3.020 406,329 +0.02(+0.67%)
Apr 26, 2022 3.100 3.100 2.945 3.000 315,270 -0.10(-3.23%)
Apr 25, 2022 3.030 3.120 2.901 3.100 504,149 +0.05(+1.64%)
Apr 22, 2022 3.170 3.170 2.960 3.050 700,906 -0.12(-3.79%)
Apr 21, 2022 3.220 3.240 3.140 3.170 767,893 +0.01(+0.32%)
Apr 20, 2022 3.180 3.220 3.120 3.160 461,601 +0.00(+0.00%)
Apr 19, 2022 3.080 3.207 3.070 3.160 567,732 +0.06(+1.94%)
Apr 18, 2022 3.290 3.323 3.050 3.100 582,252 -0.22(-6.63%)
Apr 14, 2022 3.280 3.357 3.190 3.320 1,830,580 +0.06(+1.84%)
Apr 13, 2022 3.110 3.310 3.110 3.260 847,571 +0.14(+4.49%)
Apr 12, 2022 3.010 3.150 3.000 3.120 856,162 +0.15(+5.05%)
Apr 11, 2022 3.070 3.150 2.950 2.970 927,932 -0.12(-3.88%)
Apr 08, 2022 3.130 3.275 3.090 3.090 1,106,118 -0.06(-1.90%)
Apr 07, 2022 3.200 3.250 3.080 3.150 715,695 -0.07(-2.17%)
Apr 06, 2022 3.220 3.297 3.130 3.220 827,484 -0.02(-0.62%)
Apr 05, 2022 3.380 3.490 3.230 3.240 1,504,057 -0.10(-2.99%)
Apr 04, 2022 3.460 3.470 3.285 3.340 1,636,721 -0.08(-2.34%)
Apr 01, 2022 3.390 3.470 3.150 3.420 2,179,118 +0.01(+0.29%)
Mar 31, 2022 3.750 3.810 3.375 3.410 2,435,167 -0.36(-9.55%)
Mar 30, 2022 4.130 4.140 3.720 3.770 2,191,883 -0.18(-4.56%)
Mar 29, 2022 4.310 4.590 3.810 3.950 4,823,899 -1.44(-26.72%)
Mar 28, 2022 5.300 5.520 5.270 5.390 288,515 +0.15(+2.86%)
Mar 25, 2022 5.470 5.504 5.220 5.240 191,536 -0.21(-3.85%)
Mar 24, 2022 5.460 5.520 5.350 5.450 180,983 -0.02(-0.37%)
Mar 23, 2022 5.550 5.640 5.332 5.470 425,179 -0.14(-2.50%)
Mar 22, 2022 5.670 5.770 5.550 5.610 227,661 +0.02(+0.36%)
Mar 21, 2022 5.730 5.790 5.530 5.590 163,997 -0.17(-2.95%)
Mar 18, 2022 5.870 6.000 5.720 5.760 607,193 -0.11(-1.87%)
Mar 17, 2022 5.330 5.920 5.240 5.870 222,861 +0.50(+9.31%)
Mar 16, 2022 5.020 5.380 4.890 5.370 193,373 +0.39(+7.83%)
Mar 15, 2022 4.990 5.100 4.850 4.980 122,559 +0.04(+0.81%)
Mar 14, 2022 5.130 5.180 4.850 4.940 276,181 -0.14(-2.76%)
Mar 11, 2022 4.890 5.170 4.780 5.080 203,911 +0.22(+4.53%)
Mar 10, 2022 5.010 5.010 4.805 4.860 93,307 -0.24(-4.71%)
Mar 09, 2022 4.680 5.110 4.620 5.100 216,149 +0.52(+11.35%)
Mar 08, 2022 4.670 4.870 4.550 4.580 398,085 -0.04(-0.87%)
Mar 07, 2022 4.060 4.680 4.030 4.620 734,259 +0.57(+14.07%)
Mar 04, 2022 4.650 4.680 4.030 4.050 1,895,910 -0.64(-13.65%)
Mar 03, 2022 5.030 5.110 4.670 4.690 348,300 -0.31(-6.20%)
Mar 02, 2022 5.190 5.190 4.950 5.000 362,385 -0.13(-2.53%)
Mar 01, 2022 5.240 5.290 5.070 5.130 174,225 -0.12(-2.29%)
Feb 28, 2022 5.210 5.550 5.170 5.250 168,294 +0.01(+0.19%)
Feb 25, 2022 4.960 5.260 5.030 5.240 195,514 +0.34(+6.94%)
Feb 24, 2022 4.520 4.915 4.520 4.900 191,968 +0.21(+4.48%)
Feb 23, 2022 4.830 4.910 4.680 4.690 246,154 -0.14(-2.90%)
Feb 22, 2022 4.850 4.979 4.730 4.830 224,203 -0.08(-1.63%)
Feb 18, 2022 4.910 0 -0.10(-2.00%)
Feb 17, 2022 5.190 5.240 4.970 5.010 116,175 -0.24(-4.57%)
Feb 16, 2022 5.110 5.270 5.035 5.250 169,722 +0.08(+1.55%)
Feb 15, 2022 4.970 5.200 4.970 5.170 101,294 +0.24(+4.87%)
Feb 14, 2022 5.050 5.100 4.890 4.930 149,847 -0.12(-2.38%)
Feb 11, 2022 5.350 5.410 5.030 5.050 130,893 -0.33(-6.13%)
Feb 10, 2022 5.200 5.550 5.150 5.380 198,741 +0.06(+1.13%)
Feb 09, 2022 5.180 5.350 5.140 5.320 193,024 +0.21(+4.11%)
Feb 08, 2022 5.090 5.180 4.980 5.110 277,010 -0.01(-0.20%)
Feb 07, 2022 5.540 5.620 5.080 5.120 228,252 -0.40(-7.25%)
Feb 04, 2022 5.270 5.570 5.260 5.520 284,517 +0.21(+3.95%)
Feb 03, 2022 5.160 5.435 5.310 612,736 +0.11(+2.12%)
Feb 02, 2022 5.320 5.450 5.120 5.200 786,323 -0.11(-2.07%)
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.