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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

5.650 +0.180 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.490 5.660 5.400 5.650 245,425 +0.18(+3.29%)
Aug 29, 2024 5.440 5.550 5.360 5.470 248,107 +0.07(+1.30%)
Aug 28, 2024 5.440 5.630 5.400 5.400 203,243 -0.06(-1.10%)
Aug 27, 2024 5.420 5.640 5.350 5.460 325,559 -0.03(-0.55%)
Aug 26, 2024 5.530 5.550 5.271 5.490 430,401 -0.11(-1.96%)
Aug 23, 2024 5.490 5.870 5.450 5.600 352,215 +0.18(+3.32%)
Aug 22, 2024 5.440 5.540 5.200 5.420 213,113 +0.03(+0.46%)
Aug 21, 2024 5.120 5.510 5.080 5.395 391,518 +0.28(+5.58%)
Aug 20, 2024 5.240 5.270 4.980 5.110 150,647 -0.10(-1.92%)
Aug 19, 2024 4.970 5.260 4.870 5.210 386,774 +0.24(+4.83%)
Aug 16, 2024 4.900 5.250 4.830 4.970 479,352 -0.03(-0.60%)
Aug 15, 2024 4.820 5.090 4.520 5.000 652,543 +0.42(+9.17%)
Aug 14, 2024 4.600 4.690 4.450 4.580 260,134 -0.03(-0.65%)
Aug 13, 2024 4.670 4.930 4.320 4.610 521,569 -0.03(-0.65%)
Aug 12, 2024 4.690 4.980 4.030 4.640 478,514 -0.07(-1.49%)
Aug 09, 2024 4.660 5.100 4.600 4.710 959,390 +0.17(+3.86%)
Aug 08, 2024 3.850 4.920 3.750 4.535 525,955 +1.10(+32.22%)
Aug 07, 2024 3.820 4.060 3.430 3.430 279,606 -0.28(-7.55%)
Aug 06, 2024 3.300 3.870 3.286 3.710 163,891 +0.44(+13.46%)
Aug 05, 2024 3.340 3.750 2.610 3.270 444,041 -0.64(-16.37%)
Aug 02, 2024 3.850 4.110 3.850 3.910 202,242 -0.25(-6.01%)
Aug 01, 2024 4.240 4.311 3.950 4.160 215,100 -0.05(-1.19%)
Jul 31, 2024 4.340 4.340 4.150 4.210 195,951 -0.11(-2.55%)
Jul 30, 2024 4.400 4.510 4.110 4.320 318,812 -0.08(-1.82%)
Jul 29, 2024 4.480 4.700 4.300 4.400 358,970 +0.01(+0.23%)
Jul 26, 2024 4.400 4.560 4.260 4.390 182,014 +0.14(+3.29%)
Jul 25, 2024 4.070 4.510 3.990 4.250 348,586 +0.18(+4.42%)
Jul 24, 2024 4.080 4.300 3.800 4.070 511,470 -0.47(-10.35%)
Jul 23, 2024 4.120 4.700 4.000 4.540 1,003,845 +0.54(+13.50%)
Jul 22, 2024 3.530 4.020 3.500 4.000 451,246 +0.56(+16.28%)
Jul 19, 2024 3.350 3.530 3.280 3.440 117,129 +0.11(+3.30%)
Jul 18, 2024 3.800 3.960 3.300 3.330 217,144 -0.52(-13.51%)
Jul 17, 2024 3.580 3.930 3.580 3.850 235,947 +0.17(+4.62%)
Jul 16, 2024 3.540 3.780 3.540 3.680 236,053 +0.16(+4.55%)
Jul 15, 2024 3.300 3.660 3.300 3.520 438,572 +0.33(+10.34%)
Jul 12, 2024 2.980 3.240 2.830 3.190 394,753 +0.28(+9.62%)
Jul 11, 2024 2.650 2.920 2.600 2.910 119,381 +0.34(+13.23%)
Jul 10, 2024 2.520 2.630 2.480 2.570 88,796 +0.04(+1.58%)
Jul 09, 2024 2.550 2.580 2.520 2.530 94,027 -0.04(-1.56%)
Jul 08, 2024 2.530 2.605 2.520 2.570 46,463 +0.05(+1.98%)
Jul 05, 2024 2.600 2.690 2.470 2.520 264,586 -0.13(-4.91%)
Jul 03, 2024 2.550 2.680 2.510 2.650 33,895 +0.08(+3.11%)
Jul 02, 2024 2.470 2.600 2.465 2.570 57,405 +0.08(+3.42%)
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.