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 (%)
Sep 30, 2022 1.560 1.620 1.480 1.500 122,711 -0.06(-3.85%)
Sep 29, 2022 1.640 1.640 1.550 1.560 146,643 -0.08(-5.17%)
Sep 28, 2022 1.600 1.650 1.600 1.645 70,164 +0.06(+4.11%)
Sep 27, 2022 1.670 1.670 1.560 1.580 101,292 -0.05(-3.07%)
Sep 26, 2022 1.670 1.750 1.620 1.630 146,790 -0.06(-3.55%)
Sep 23, 2022 1.720 1.760 1.660 1.690 178,702 -0.04(-2.31%)
Sep 22, 2022 1.820 1.840 1.700 1.730 188,460 -0.10(-5.46%)
Sep 21, 2022 1.800 1.890 1.780 1.830 170,221 +0.02(+1.10%)
Sep 20, 2022 1.860 1.920 1.800 1.810 312,777 -0.07(-3.72%)
Sep 19, 2022 1.880 1.935 1.850 1.880 357,737 -0.02(-1.05%)
Sep 16, 2022 1.920 2.030 1.870 1.900 469,342 -0.03(-1.55%)
Sep 15, 2022 1.950 2.070 1.920 1.930 375,708 +0.01(+0.52%)
Sep 14, 2022 2.020 2.050 1.880 1.920 458,999 -0.10(-4.95%)
Sep 13, 2022 1.970 2.170 1.910 2.020 245,119 -0.03(-1.46%)
Sep 12, 2022 2.010 2.080 1.925 2.050 196,624 +0.03(+1.49%)
Sep 09, 2022 1.910 2.040 1.880 2.020 186,209 +0.09(+4.66%)
Sep 08, 2022 1.810 1.960 1.775 1.930 179,978 +0.12(+6.63%)
Sep 07, 2022 1.680 1.830 1.680 1.810 161,861 +0.12(+7.10%)
Sep 06, 2022 1.720 1.810 1.670 1.690 229,974 +0.02(+1.20%)
Sep 02, 2022 1.790 1.790 1.660 1.670 175,514 -0.07(-4.02%)
Sep 01, 2022 1.800 1.800 1.700 1.740 254,982 -0.08(-4.40%)
Aug 31, 2022 1.890 1.920 1.820 1.820 303,594 -0.05(-2.67%)
Aug 30, 2022 2.020 2.020 1.850 1.870 162,028 -0.10(-5.08%)
Aug 29, 2022 1.980 2.020 1.970 1.970 120,833 -0.02(-1.01%)
Aug 26, 2022 2.120 2.135 1.980 1.990 147,000 -0.12(-5.69%)
Aug 25, 2022 1.980 2.170 1.980 2.110 172,931 +0.18(+9.33%)
Aug 24, 2022 1.920 2.030 1.900 1.930 172,679 +0.01(+0.52%)
Aug 23, 2022 2.060 2.060 1.920 1.920 115,249 -0.08(-4.00%)
Aug 22, 2022 1.940 2.020 1.900 2.000 211,453 +0.06(+3.09%)
Aug 19, 2022 2.110 2.110 1.930 1.940 252,018 -0.19(-8.92%)
Aug 18, 2022 2.100 2.140 2.040 2.130 122,088 +0.05(+2.40%)
Aug 17, 2022 2.090 2.099 2.040 2.080 123,114 -0.03(-1.42%)
Aug 16, 2022 2.140 2.140 2.050 2.110 198,713 +0.00(+0.00%)
Aug 15, 2022 2.140 2.190 2.080 2.110 273,050 -0.03(-1.40%)
Aug 12, 2022 2.180 2.200 2.110 2.140 284,497 +0.02(+0.94%)
Aug 11, 2022 2.260 2.450 2.110 2.120 310,393 -0.20(-8.62%)
Aug 10, 2022 2.250 2.330 2.210 2.320 229,939 +0.08(+3.57%)
Aug 09, 2022 2.240 2.290 2.200 2.240 121,566 -0.01(-0.44%)
Aug 08, 2022 2.220 2.390 2.220 2.250 152,732 +0.02(+0.90%)
Aug 05, 2022 2.130 2.240 2.089 2.230 140,716 +0.08(+3.72%)
Aug 04, 2022 2.210 2.249 2.120 2.150 100,858 -0.04(-1.83%)
Aug 03, 2022 2.210 2.305 2.180 2.190 236,276 +0.02(+0.92%)
Aug 02, 2022 2.060 2.220 2.060 2.170 219,536 +0.09(+4.33%)
Aug 01, 2022 2.110 2.155 2.030 2.080 260,999 -0.04(-1.89%)
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%)
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.