Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.270 +0.110 (+5.09%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2023 1.010 1.050 0.9700 1.010 535,203 -0.03(-2.88%)
Mar 31, 2023 1.050 1.080 1.010 1.040 545,670 -0.01(-0.95%)
Mar 30, 2023 1.070 1.090 0.9900 1.050 504,050 -0.02(-1.87%)
Mar 29, 2023 1.040 1.105 1.010 1.070 695,446 +0.03(+2.88%)
Mar 28, 2023 1.000 1.080 0.9500 1.040 641,182 +0.02(+1.96%)
Mar 27, 2023 1.060 1.120 0.9500 1.020 583,031 -0.04(-3.77%)
Mar 24, 2023 0.9700 1.080 0.9500 1.060 558,706 +0.05(+4.95%)
Mar 23, 2023 0.9900 1.100 0.9800 1.010 645,473 +0.01(+1.45%)
Mar 22, 2023 1.140 1.150 0.9955 0.9956 756,231 -0.14(-12.67%)
Mar 21, 2023 1.180 1.230 1.120 1.140 535,283 +0.00(+0.00%)
Mar 20, 2023 1.290 1.290 1.055 1.140 608,482 -0.16(-12.31%)
Mar 17, 2023 1.340 1.410 1.250 1.300 881,885 -0.09(-6.47%)
Mar 16, 2023 1.290 1.490 1.230 1.390 600,963 -0.10(-6.71%)
Mar 15, 2023 1.450 1.510 1.310 1.490 405,776 +0.03(+2.05%)
Mar 14, 2023 1.560 1.610 1.420 1.460 700,650 -0.09(-5.81%)
Mar 13, 2023 1.250 1.630 1.230 1.550 623,948 +0.24(+18.32%)
Mar 10, 2023 1.350 1.390 1.220 1.310 438,839 -0.09(-6.43%)
Mar 09, 2023 1.540 1.580 1.330 1.400 678,691 -0.19(-11.95%)
Mar 08, 2023 1.480 2.050 1.420 1.590 3,492,515 +0.14(+9.66%)
Mar 07, 2023 1.380 1.500 1.350 1.450 356,302 +0.05(+3.57%)
Mar 06, 2023 1.470 1.470 1.380 1.400 165,922 -0.05(-3.45%)
Mar 03, 2023 1.270 1.480 1.235 1.450 341,152 +0.20(+16.00%)
Mar 02, 2023 1.180 1.260 1.160 1.250 206,700 +0.04(+3.31%)
Mar 01, 2023 1.230 1.260 1.200 1.210 109,128 -0.01(-0.82%)
Feb 28, 2023 1.230 1.270 1.190 1.220 163,991 +0.00(+0.00%)
Feb 27, 2023 1.270 1.330 1.210 1.220 212,633 -0.06(-4.69%)
Feb 24, 2023 1.280 1.310 1.210 1.280 169,094 -0.01(-0.78%)
Feb 23, 2023 1.210 1.300 1.210 1.290 224,676 +0.08(+6.61%)
Feb 22, 2023 1.200 1.230 1.190 1.210 149,533 +0.01(+0.83%)
Feb 21, 2023 1.220 1.220 1.141 1.200 405,861 -0.03(-2.44%)
Feb 17, 2023 1.230 1.250 1.190 1.230 157,130 +0.04(+3.36%)
Feb 16, 2023 1.220 1.260 1.180 1.190 169,618 -0.06(-4.80%)
Feb 15, 2023 1.240 1.290 1.240 1.250 152,168 -0.01(-0.79%)
Feb 14, 2023 1.250 1.270 1.210 1.260 114,099 +0.01(+0.80%)
Feb 13, 2023 1.210 1.280 1.152 1.250 322,568 +0.04(+3.31%)
Feb 10, 2023 1.140 1.210 1.140 1.210 166,721 +0.04(+3.42%)
Feb 09, 2023 1.180 1.220 1.130 1.170 193,782 +0.03(+2.63%)
Feb 08, 2023 1.180 1.230 1.130 1.140 131,643 -0.04(-3.39%)
Feb 07, 2023 1.130 1.190 1.050 1.180 326,690 +0.06(+5.83%)
Feb 06, 2023 1.230 1.240 1.100 1.115 366,405 -0.15(-11.51%)
Feb 03, 2023 1.200 1.290 1.190 1.260 293,857 +0.04(+3.28%)
Feb 02, 2023 1.220 1.270 1.210 1.220 401,617 +0.01(+0.83%)
Feb 01, 2023 1.250 1.278 1.200 1.210 112,650 -0.01(-0.82%)
Jan 31, 2023 1.200 1.270 1.140 1.220 218,398 +0.02(+1.67%)
Jan 30, 2023 1.270 1.270 1.130 1.200 411,075 -0.07(-5.51%)
Jan 27, 2023 1.300 1.360 1.240 1.270 742,373 -0.04(-3.05%)
Jan 26, 2023 1.300 1.350 1.300 1.310 139,316 -0.03(-2.24%)
Jan 25, 2023 1.250 1.390 1.161 1.340 374,908 +0.07(+5.51%)
Jan 24, 2023 1.210 1.300 1.160 1.270 226,999 +0.05(+4.10%)
Jan 23, 2023 1.150 1.250 1.080 1.220 400,950 +0.06(+5.17%)
Jan 20, 2023 1.130 1.200 1.080 1.160 255,146 +0.05(+4.50%)
Jan 19, 2023 1.170 1.170 1.062 1.110 267,340 -0.07(-5.93%)
Jan 18, 2023 1.210 1.340 1.150 1.180 418,441 -0.02(-1.67%)
Jan 17, 2023 1.260 1.280 1.090 1.200 446,531 -0.05(-4.00%)
Jan 13, 2023 1.020 1.650 1.004 1.250 3,246,023 +0.24(+23.76%)
Jan 12, 2023 1.000 1.040 0.9330 1.010 101,150 +0.01(+1.00%)
Jan 11, 2023 1.010 1.110 0.9600 1.000 233,619 +0.00(+0.24%)
Jan 10, 2023 0.9700 1.010 0.9500 0.9976 245,830 +0.04(+3.91%)
Jan 09, 2023 0.8500 1.040 0.8032 0.9601 634,647 +0.13(+15.41%)
Jan 06, 2023 0.7900 0.8536 0.7478 0.8319 290,513 +0.06(+8.24%)
Jan 05, 2023 0.7300 0.8060 0.7154 0.7686 184,328 +0.01(+1.92%)
Jan 04, 2023 0.7000 0.7697 0.7000 0.7541 231,617 +0.04(+6.21%)
Jan 03, 2023 0.7399 0.8427 0.7100 0.7100 126,199 -0.07(-8.97%)
Dec 30, 2022 0.6664 0.7900 0.6664 0.7800 434,588 +0.10(+15.45%)
Dec 29, 2022 0.7200 0.7424 0.6756 0.6756 331,373 -0.05(-6.57%)
Dec 28, 2022 0.7013 0.7500 0.7013 0.7231 388,487 +0.00(+0.68%)
Dec 27, 2022 0.7500 0.7938 0.7154 0.7182 235,152 -0.05(-6.73%)
Dec 23, 2022 0.8136 0.8305 0.7600 0.7700 299,932 -0.02(-2.05%)
Dec 22, 2022 0.8000 0.8312 0.7689 0.7861 284,247 -0.03(-3.43%)
Dec 21, 2022 0.7900 0.8238 0.7600 0.8140 334,068 +0.05(+6.16%)
Dec 20, 2022 0.7993 0.8607 0.7668 0.7668 909,779 -0.01(-1.76%)
Dec 19, 2022 0.8500 0.8500 0.7701 0.7805 593,802 -0.04(-4.39%)
Dec 16, 2022 0.8131 0.8800 0.7982 0.8163 822,846 -0.01(-1.56%)
Dec 15, 2022 0.9100 0.9100 0.7571 0.8292 668,738 -0.06(-6.29%)
Dec 14, 2022 0.8320 0.9000 0.8162 0.8849 539,537 +0.05(+5.89%)
Dec 13, 2022 0.8857 0.9500 0.8246 0.8357 427,154 -0.04(-4.05%)
Dec 12, 2022 0.7636 0.8999 0.7531 0.8710 540,144 +0.10(+13.57%)
Dec 09, 2022 0.7200 0.7700 0.7102 0.7669 647,788 +0.02(+3.30%)
Dec 08, 2022 0.6676 0.7698 0.6676 0.7424 279,192 +0.01(+1.25%)
Dec 07, 2022 0.7600 0.7800 0.6931 0.7332 635,398 -0.03(-4.08%)
Dec 06, 2022 0.7800 0.8150 0.7510 0.7644 483,205 -0.03(-4.08%)
Dec 05, 2022 0.8100 0.8606 0.7800 0.7969 475,918 -0.03(-3.69%)
Dec 02, 2022 0.7600 0.8607 0.7283 0.8274 2,014,265 +0.07(+9.56%)
Dec 01, 2022 0.7046 0.7664 0.6701 0.7552 2,428,107 +0.08(+11.30%)
Nov 30, 2022 0.7200 0.7400 0.6785 0.6785 1,686,827 -0.03(-4.07%)
Nov 29, 2022 0.7480 0.7480 0.6900 0.7073 2,061,595 -0.01(-1.94%)
Nov 28, 2022 0.7639 0.7800 0.6995 0.7213 634,228 -0.04(-5.77%)
Nov 25, 2022 0.7400 0.7799 0.7350 0.7655 173,641 +0.03(+4.15%)
Nov 23, 2022 0.7746 0.7764 0.7001 0.7350 410,036 -0.03(-3.52%)
Nov 22, 2022 0.7800 0.8000 0.7285 0.7618 442,999 -0.02(-3.04%)
Nov 21, 2022 0.7900 0.7950 0.7400 0.7857 541,629 +0.01(+1.37%)
Nov 18, 2022 0.9600 0.9600 0.7683 0.7751 487,086 -0.11(-12.88%)
Nov 17, 2022 0.7706 0.9600 0.7586 0.8897 826,735 +0.09(+10.88%)
Nov 16, 2022 0.8800 0.8820 0.7600 0.8024 962,880 -0.08(-8.90%)
Nov 15, 2022 0.9679 0.9900 0.8606 0.8808 716,320 -0.08(-8.35%)
Nov 14, 2022 0.9923 1.040 0.9401 0.9610 625,255 -0.04(-3.89%)
Nov 11, 2022 0.9800 1.050 0.9662 0.9999 415,753 +0.04(+3.71%)
Nov 10, 2022 1.020 1.130 0.9500 0.9641 650,301 -0.10(-9.05%)
Nov 09, 2022 1.130 1.160 1.050 1.060 242,290 -0.06(-5.36%)
Nov 08, 2022 1.200 1.283 1.100 1.120 275,549 -0.08(-6.67%)
Nov 07, 2022 1.180 1.250 1.150 1.200 247,422 +0.01(+0.84%)
Nov 04, 2022 1.240 1.240 1.070 1.190 338,973 -0.03(-2.46%)
Nov 03, 2022 1.260 1.280 1.210 1.220 205,167 -0.01(-0.81%)
Nov 02, 2022 1.310 1.335 1.200 1.230 368,568 -0.11(-8.21%)
Nov 01, 2022 1.480 1.480 1.340 1.340 248,851 -0.05(-3.60%)
Oct 31, 2022 1.410 1.450 1.330 1.390 260,562 -0.05(-3.47%)
Oct 28, 2022 1.530 1.530 1.420 1.440 235,577 -0.06(-4.00%)
Oct 27, 2022 1.560 1.649 1.490 1.500 178,943 -0.06(-3.85%)
Oct 26, 2022 1.560 1.640 1.520 1.560 236,901 +0.05(+3.31%)
Oct 25, 2022 1.480 1.590 1.340 1.510 112,361 +0.04(+2.72%)
Oct 24, 2022 1.460 1.490 1.342 1.470 150,724 +0.00(+0.00%)
Oct 21, 2022 1.460 1.480 1.330 1.470 135,968 +0.03(+2.08%)
Oct 20, 2022 1.370 1.480 1.360 1.440 115,717 +0.09(+6.67%)
Oct 19, 2022 1.360 1.565 1.330 1.350 148,554 -0.05(-3.57%)
Oct 18, 2022 1.380 1.670 1.380 1.400 254,468 +0.02(+1.45%)
Oct 17, 2022 1.210 1.570 1.210 1.380 615,313 +0.18(+15.00%)
Oct 14, 2022 1.250 1.310 1.155 1.200 109,836 -0.03(-2.44%)
Oct 13, 2022 1.240 1.275 1.180 1.230 175,450 -0.01(-0.81%)
Oct 12, 2022 1.270 1.310 1.240 1.240 142,044 -0.04(-3.13%)
Oct 11, 2022 1.340 1.380 1.270 1.280 147,958 -0.07(-5.19%)
Oct 10, 2022 1.300 1.380 1.300 1.350 127,926 +0.03(+2.27%)
Oct 07, 2022 1.420 1.465 1.300 1.320 246,477 -0.13(-8.97%)
Oct 06, 2022 1.550 1.560 1.450 1.450 100,950 -0.09(-5.84%)
Oct 05, 2022 1.600 1.650 1.520 1.540 123,059 -0.10(-6.10%)
Oct 04, 2022 1.550 1.700 1.550 1.640 201,299 +0.11(+7.19%)
Oct 03, 2022 1.530 1.570 1.440 1.530 126,401 +0.03(+2.00%)
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.