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 (%)
Jul 29, 2022 2.130 2.140 2.070 2.120 171,619 -0.01(-0.47%)
Jul 28, 2022 2.080 2.140 1.940 2.130 476,416 +0.03(+1.43%)
Jul 27, 2022 2.140 2.200 2.050 2.100 181,940 -0.07(-3.23%)
Jul 26, 2022 1.950 2.230 1.890 2.170 653,414 +0.20(+10.15%)
Jul 25, 2022 2.010 2.020 1.970 1.970 197,040 -0.05(-2.48%)
Jul 22, 2022 2.130 2.160 2.000 2.020 504,692 -0.21(-9.42%)
Jul 21, 2022 2.120 2.239 2.070 2.230 406,686 +0.08(+3.72%)
Jul 20, 2022 2.300 2.300 2.110 2.150 798,792 -0.16(-6.93%)
Jul 19, 2022 2.420 2.675 2.300 2.310 441,561 -0.25(-9.77%)
Jul 18, 2022 2.530 2.625 2.500 2.560 162,408 +0.06(+2.40%)
Jul 15, 2022 2.420 2.550 2.350 2.500 119,302 +0.14(+5.93%)
Jul 14, 2022 2.400 2.420 2.325 2.360 122,307 -0.07(-2.88%)
Jul 13, 2022 2.450 2.530 2.395 2.430 147,418 -0.06(-2.41%)
Jul 12, 2022 2.420 2.540 2.392 2.490 116,667 +0.06(+2.47%)
Jul 11, 2022 2.500 2.515 2.420 2.430 172,244 -0.08(-3.19%)
Jul 08, 2022 2.480 2.600 2.443 2.510 120,022 +0.02(+0.80%)
Jul 07, 2022 2.370 2.500 2.370 2.490 343,404 +0.09(+3.75%)
Jul 06, 2022 2.360 2.440 2.300 2.400 232,641 +0.02(+0.84%)
Jul 05, 2022 2.220 2.380 2.090 2.380 407,227 +0.01(+0.42%)
Jul 01, 2022 2.250 2.380 2.210 2.370 164,258 +0.11(+4.87%)
Jun 30, 2022 2.340 2.290 2.200 2.260 294,786 -0.12(-5.04%)
Jun 29, 2022 2.430 2.430 2.295 2.380 325,864 -0.08(-3.25%)
Jun 28, 2022 2.550 2.600 2.440 2.460 303,751 -0.09(-3.53%)
Jun 27, 2022 2.660 2.715 2.520 2.550 223,972 -0.08(-3.04%)
Jun 24, 2022 2.750 2.810 2.630 2.630 1,822,151 -0.08(-2.95%)
Jun 23, 2022 2.380 2.720 2.371 2.710 488,641 +0.34(+14.35%)
Jun 22, 2022 2.200 2.450 2.150 2.370 582,470 +0.15(+6.76%)
Jun 21, 2022 2.650 2.660 2.150 2.220 1,321,877 -0.47(-17.47%)
Jun 17, 2022 2.520 2.740 2.490 2.690 358,137 +0.22(+8.91%)
Jun 16, 2022 2.620 2.620 2.460 2.470 212,215 -0.22(-8.18%)
Jun 15, 2022 2.600 2.700 2.540 2.690 292,061 +0.13(+5.08%)
Jun 14, 2022 2.740 2.740 2.510 2.560 212,799 -0.17(-6.23%)
Jun 13, 2022 2.730 2.830 2.720 2.730 252,532 -0.14(-4.88%)
Jun 10, 2022 2.870 2.890 2.740 2.870 181,481 -0.01(-0.35%)
Jun 09, 2022 3.010 3.040 2.870 2.880 168,418 -0.15(-4.95%)
Jun 08, 2022 3.010 3.150 3.010 3.030 151,366 +0.01(+0.33%)
Jun 07, 2022 2.930 3.040 2.910 3.020 220,096 +0.04(+1.34%)
Jun 06, 2022 3.030 3.080 2.950 2.980 274,838 +0.00(+0.00%)
Jun 03, 2022 3.060 3.095 2.960 2.980 169,361 -0.11(-3.56%)
Jun 02, 2022 2.970 3.100 2.930 3.090 303,208 +0.10(+3.34%)
Jun 01, 2022 3.100 3.130 2.980 2.990 227,103 -0.09(-2.92%)
May 31, 2022 3.090 3.150 3.020 3.080 409,126 +0.00(+0.00%)
May 27, 2022 3.120 3.140 3.045 3.080 170,997 +0.00(+0.00%)
May 26, 2022 3.040 3.140 3.010 3.080 334,269 +0.02(+0.65%)
May 25, 2022 3.000 3.125 2.990 3.060 321,915 +0.06(+2.00%)
May 24, 2022 2.980 3.060 2.930 3.000 345,424 -0.03(-0.99%)
May 23, 2022 2.990 3.070 2.820 3.030 613,110 +0.15(+5.21%)
May 20, 2022 3.030 3.050 2.810 2.880 508,296 -0.05(-1.71%)
May 19, 2022 2.700 2.970 2.700 2.930 646,730 +0.21(+7.72%)
May 18, 2022 2.840 2.860 2.690 2.720 340,860 -0.12(-4.23%)
May 17, 2022 2.960 2.960 2.800 2.840 399,013 -0.07(-2.41%)
May 16, 2022 2.720 2.910 2.670 2.910 359,037 +0.19(+6.99%)
May 13, 2022 2.530 2.740 2.430 2.720 302,598 +0.29(+11.93%)
May 12, 2022 2.200 2.590 2.090 2.430 1,105,205 -0.15(-5.81%)
May 11, 2022 2.720 2.880 2.530 2.580 752,795 -0.18(-6.52%)
May 10, 2022 2.800 2.880 2.690 2.760 367,621 -0.02(-0.72%)
May 09, 2022 2.800 2.850 2.660 2.780 410,535 -0.10(-3.47%)
May 06, 2022 2.780 2.913 2.690 2.880 348,180 +0.10(+3.60%)
May 05, 2022 2.950 2.950 2.730 2.780 523,448 -0.19(-6.40%)
May 04, 2022 2.920 2.980 2.782 2.970 314,309 +0.10(+3.48%)
May 03, 2022 2.930 2.970 2.820 2.870 228,224 -0.06(-2.05%)
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.