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 (%)
Sep 29, 2023 1.170 1.210 1.140 1.190 145,686 +0.00(+0.00%)
Sep 28, 2023 1.150 1.210 1.140 1.190 164,848 +0.03(+2.59%)
Sep 27, 2023 1.160 1.205 1.160 1.160 95,609 -0.02(-1.69%)
Sep 26, 2023 1.240 1.250 1.180 1.180 174,677 -0.06(-4.84%)
Sep 25, 2023 1.220 1.280 1.220 1.240 165,272 +0.00(+0.00%)
Sep 22, 2023 1.230 1.321 1.220 1.240 99,161 -0.01(-0.80%)
Sep 21, 2023 1.280 1.292 1.190 1.250 350,247 -0.04(-3.10%)
Sep 20, 2023 1.340 1.420 1.290 1.290 157,216 -0.06(-4.44%)
Sep 19, 2023 1.380 1.410 1.310 1.350 97,661 -0.02(-1.46%)
Sep 18, 2023 1.370 1.440 1.350 1.370 203,660 -0.03(-2.14%)
Sep 15, 2023 1.430 1.460 1.350 1.400 287,844 -0.03(-2.10%)
Sep 14, 2023 1.420 1.440 1.350 1.430 77,776 +0.02(+1.42%)
Sep 13, 2023 1.380 1.480 1.340 1.410 123,122 +0.00(+0.00%)
Sep 12, 2023 1.400 1.480 1.380 1.410 60,890 -0.01(-0.70%)
Sep 11, 2023 1.370 1.480 1.356 1.420 54,841 +0.03(+2.16%)
Sep 08, 2023 1.380 1.410 1.310 1.390 51,056 +0.00(+0.00%)
Sep 07, 2023 1.420 1.420 1.355 1.390 52,515 +0.00(+0.00%)
Sep 06, 2023 1.430 1.500 1.380 1.390 85,487 -0.04(-2.80%)
Sep 05, 2023 1.360 1.480 1.360 1.430 79,876 +0.00(+0.00%)
Sep 01, 2023 1.440 1.500 1.250 1.430 58,427 -0.01(-0.69%)
Aug 31, 2023 1.540 1.587 1.440 1.440 62,971 -0.10(-6.49%)
Aug 30, 2023 1.420 1.560 1.420 1.540 50,055 +0.10(+6.94%)
Aug 29, 2023 1.470 1.540 1.410 1.440 83,774 -0.01(-0.69%)
Aug 28, 2023 1.480 1.538 1.415 1.450 63,372 +0.02(+1.75%)
Aug 25, 2023 1.450 1.522 1.410 1.425 81,057 -0.05(-3.72%)
Aug 24, 2023 1.520 1.560 1.450 1.480 50,699 -0.08(-5.13%)
Aug 23, 2023 1.550 1.650 1.540 1.560 50,982 -0.01(-0.64%)
Aug 22, 2023 1.590 1.624 1.530 1.570 54,918 -0.04(-2.48%)
Aug 21, 2023 1.630 1.660 1.540 1.610 87,593 -0.05(-3.01%)
Aug 18, 2023 1.620 1.740 1.620 1.660 111,034 +0.01(+0.61%)
Aug 17, 2023 1.720 1.748 1.630 1.650 90,184 -0.05(-2.94%)
Aug 16, 2023 1.750 1.798 1.690 1.700 51,454 -0.07(-3.95%)
Aug 15, 2023 1.730 1.850 1.660 1.770 115,064 -0.02(-1.12%)
Aug 14, 2023 1.800 1.840 1.730 1.790 66,231 -0.05(-2.72%)
Aug 11, 2023 1.800 1.910 1.732 1.840 131,655 +0.02(+1.10%)
Aug 10, 2023 1.660 2.050 1.660 1.820 750,501 +0.06(+3.41%)
Aug 09, 2023 1.700 1.790 1.651 1.760 67,801 +0.06(+3.53%)
Aug 08, 2023 1.630 1.730 1.610 1.700 35,888 +0.03(+1.80%)
Aug 07, 2023 1.700 1.720 1.600 1.670 71,990 -0.06(-3.47%)
Aug 04, 2023 1.810 1.860 1.720 1.730 89,947 -0.09(-4.95%)
Aug 03, 2023 1.580 1.845 1.520 1.820 112,840 +0.22(+13.75%)
Aug 02, 2023 1.680 1.740 1.560 1.600 79,945 -0.08(-4.76%)
Aug 01, 2023 1.690 1.720 1.630 1.680 49,760 -0.05(-2.89%)
Jul 31, 2023 1.710 1.800 1.660 1.730 132,565 +0.00(+0.00%)
Jul 28, 2023 1.730 1.790 1.670 1.730 85,243 +0.00(+0.00%)
Jul 27, 2023 1.810 1.855 1.665 1.730 121,061 -0.10(-5.46%)
Jul 26, 2023 1.780 1.880 1.780 1.830 46,858 +0.04(+2.23%)
Jul 25, 2023 1.790 1.880 1.740 1.790 86,791 -0.02(-1.10%)
Jul 24, 2023 1.740 1.860 1.740 1.810 60,155 +0.04(+2.26%)
Jul 21, 2023 1.770 1.850 1.740 1.770 86,135 -0.01(-0.56%)
Jul 20, 2023 1.730 1.790 1.700 1.780 75,852 +0.02(+1.14%)
Jul 19, 2023 1.640 1.870 1.620 1.760 172,022 +0.10(+6.02%)
Jul 18, 2023 1.590 1.720 1.590 1.660 50,963 +0.04(+2.47%)
Jul 17, 2023 1.540 1.650 1.530 1.620 41,958 +0.06(+3.85%)
Jul 14, 2023 1.660 1.730 1.560 1.560 104,628 -0.08(-4.88%)
Jul 13, 2023 1.500 1.690 1.500 1.640 116,722 +0.11(+7.19%)
Jul 12, 2023 1.600 1.620 1.470 1.530 69,219 -0.09(-5.56%)
Jul 11, 2023 1.560 1.650 1.535 1.620 32,633 +0.05(+3.18%)
Jul 10, 2023 1.530 1.670 1.510 1.570 62,223 +0.02(+1.29%)
Jul 07, 2023 1.500 1.600 1.470 1.550 75,076 +0.06(+4.03%)
Jul 06, 2023 1.530 1.540 1.410 1.490 101,057 -0.08(-5.10%)
Jul 05, 2023 1.520 1.630 1.490 1.570 90,966 +0.00(+0.00%)
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.