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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

5.840 +0.040 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.860 5.890 5.685 5.840 221,659 +0.04(+0.69%)
Nov 21, 2024 5.810 6.000 5.470 5.800 236,045 +0.03(+0.52%)
Nov 20, 2024 5.800 5.820 5.665 5.770 149,165 -0.03(-0.52%)
Nov 19, 2024 5.570 5.860 5.550 5.800 206,118 +0.11(+1.93%)
Nov 18, 2024 5.580 5.740 5.560 5.690 197,785 +0.12(+2.15%)
Nov 15, 2024 5.520 5.680 5.380 5.570 269,209 +0.06(+1.09%)
Nov 14, 2024 5.780 5.790 5.475 5.510 308,479 -0.23(-4.01%)
Nov 13, 2024 5.850 5.970 5.725 5.740 484,942 -0.06(-1.03%)
Nov 12, 2024 5.880 6.190 5.722 5.800 312,340 -0.15(-2.44%)
Nov 11, 2024 5.880 6.005 5.841 5.945 344,071 +0.12(+1.97%)
Nov 08, 2024 5.770 5.990 5.600 5.830 598,992 +0.24(+4.29%)
Nov 07, 2024 5.180 5.790 5.010 5.590 737,210 +0.78(+16.22%)
Nov 06, 2024 4.700 4.929 4.620 4.810 467,312 +0.18(+3.89%)
Nov 05, 2024 4.500 4.650 4.445 4.630 227,853 +0.12(+2.66%)
Nov 04, 2024 4.540 4.590 4.370 4.510 183,635 -0.08(-1.74%)
Nov 01, 2024 4.680 4.824 4.580 4.590 144,085 -0.06(-1.29%)
Oct 31, 2024 4.860 4.880 4.610 4.650 246,633 -0.26(-5.30%)
Oct 30, 2024 4.900 5.020 4.870 4.910 123,774 +0.01(+0.20%)
Oct 29, 2024 4.890 4.980 4.800 4.900 213,304 -0.04(-0.81%)
Oct 28, 2024 5.090 5.140 4.940 4.940 238,068 -0.07(-1.40%)
Oct 25, 2024 5.140 5.202 4.960 5.010 193,574 +0.01(+0.20%)
Oct 24, 2024 5.170 5.185 4.960 5.000 127,389 -0.11(-2.15%)
Oct 23, 2024 5.304 5.304 4.950 5.110 189,721 -0.19(-3.58%)
Oct 22, 2024 5.190 5.330 5.190 5.300 151,200 +0.05(+0.95%)
Oct 21, 2024 5.300 5.330 5.150 5.250 151,939 -0.10(-1.87%)
Oct 18, 2024 5.440 5.520 5.330 5.350 182,364 -0.07(-1.29%)
Oct 17, 2024 5.420 5.500 5.340 5.420 229,945 -0.04(-0.73%)
Oct 16, 2024 5.350 5.540 5.300 5.460 403,639 +0.17(+3.21%)
Oct 15, 2024 5.080 5.375 5.070 5.290 362,116 +0.23(+4.55%)
Oct 14, 2024 4.950 5.140 4.820 5.060 168,913 +0.09(+1.81%)
Oct 11, 2024 4.640 4.980 4.640 4.970 150,926 +0.35(+7.58%)
Oct 10, 2024 4.570 4.660 4.470 4.620 212,521 -0.05(-1.07%)
Oct 09, 2024 4.440 4.680 4.392 4.670 248,357 +0.21(+4.71%)
Oct 08, 2024 4.200 4.590 4.200 4.460 485,448 +0.24(+5.69%)
Oct 07, 2024 4.500 4.530 4.090 4.220 315,785 -0.31(-6.84%)
Oct 04, 2024 4.630 4.630 4.380 4.530 299,128 +0.00(+0.00%)
Oct 03, 2024 4.680 4.710 4.495 4.530 199,841 -0.21(-4.43%)
Oct 02, 2024 4.910 4.990 4.670 4.740 388,228 -0.22(-4.44%)
Oct 01, 2024 5.160 5.160 4.960 4.960 237,463 -0.24(-4.62%)
Sep 30, 2024 5.100 5.270 4.990 5.200 1,045,871 +0.03(+0.58%)
Sep 27, 2024 5.390 5.410 5.150 5.170 330,571 -0.16(-3.00%)
Sep 26, 2024 5.510 5.710 5.280 5.330 547,589 -0.26(-4.65%)
Sep 25, 2024 5.580 5.700 5.520 5.590 293,269 +0.00(+0.00%)
Sep 24, 2024 5.500 5.860 5.440 5.590 458,807 +0.15(+2.76%)
Sep 23, 2024 5.510 5.950 5.300 5.440 362,821 -0.08(-1.45%)
Sep 20, 2024 5.500 5.560 5.230 5.520 1,065,186 +0.02(+0.36%)
Sep 19, 2024 5.520 5.520 5.340 5.500 210,926 +0.21(+3.97%)
Sep 18, 2024 5.250 5.430 5.208 5.290 210,183 +0.00(+0.00%)
Sep 17, 2024 5.560 5.620 5.150 5.290 374,892 -0.16(-2.94%)
Sep 16, 2024 5.390 5.530 5.270 5.450 343,666 +0.06(+1.11%)
Sep 13, 2024 5.340 5.430 5.210 5.390 333,376 +0.16(+3.06%)
Sep 12, 2024 5.290 5.445 5.180 5.230 175,774 +0.00(+0.00%)
Sep 11, 2024 4.950 5.410 4.800 5.230 300,364 +0.20(+3.98%)
Sep 10, 2024 5.460 5.520 5.020 5.030 634,880 -0.45(-8.21%)
Sep 09, 2024 5.310 5.620 5.310 5.480 289,613 +0.06(+1.11%)
Sep 06, 2024 5.760 5.850 5.400 5.420 201,130 -0.34(-5.90%)
Sep 05, 2024 5.480 5.800 5.260 5.760 248,055 +0.34(+6.27%)
Sep 04, 2024 5.290 5.480 5.200 5.420 138,799 +0.07(+1.31%)
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.