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 (%)
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%)
May 02, 2022 2.920 3.000 2.820 2.930 484,767 +0.01(+0.34%)
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%)
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.