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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 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 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.