Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.490 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.230 1.262 1.160 1.170 245,745 -0.06(-4.88%)
Apr 28, 2023 1.150 1.250 1.150 1.230 228,548 +0.06(+5.13%)
Apr 27, 2023 1.140 1.190 1.100 1.170 83,097 +0.03(+2.63%)
Apr 26, 2023 1.140 1.290 1.120 1.140 442,737 -0.02(-1.72%)
Apr 25, 2023 1.100 1.170 1.080 1.160 81,190 +0.05(+4.50%)
Apr 24, 2023 1.100 1.140 1.099 1.110 308,366 +0.02(+1.83%)
Apr 21, 2023 1.030 1.120 1.030 1.090 722,729 +0.04(+3.81%)
Apr 20, 2023 1.050 1.080 1.025 1.050 602,563 +0.00(+0.00%)
Apr 19, 2023 1.100 1.110 1.030 1.050 677,443 -0.05(-4.55%)
Apr 18, 2023 1.150 1.200 1.060 1.100 687,799 -0.07(-5.98%)
Apr 17, 2023 1.250 1.298 1.120 1.170 628,103 -0.08(-6.40%)
Apr 14, 2023 1.280 1.305 1.160 1.250 899,252 -0.02(-1.57%)
Apr 13, 2023 1.220 1.290 1.140 1.270 739,146 +0.09(+7.63%)
Apr 12, 2023 1.130 1.220 1.070 1.180 528,539 +0.04(+3.51%)
Apr 11, 2023 1.090 1.270 1.060 1.140 774,865 +0.04(+3.64%)
Apr 10, 2023 1.040 1.150 1.000 1.100 574,668 +0.07(+6.80%)
Apr 06, 2023 1.010 1.051 0.9600 1.030 620,852 +0.03(+3.00%)
Apr 05, 2023 1.060 1.070 0.9846 1.000 522,058 -0.08(-7.41%)
Apr 04, 2023 1.010 1.080 0.9500 1.080 696,316 +0.07(+6.93%)
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.