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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 28, 2022 5.210 5.550 5.170 5.250 168,294 +0.01(+0.19%)
Feb 25, 2022 4.960 5.260 5.030 5.240 195,514 +0.34(+6.94%)
Feb 24, 2022 4.520 4.915 4.520 4.900 191,968 +0.21(+4.48%)
Feb 23, 2022 4.830 4.910 4.680 4.690 246,154 -0.14(-2.90%)
Feb 22, 2022 4.850 4.979 4.730 4.830 224,203 -0.08(-1.63%)
Feb 18, 2022 4.910 0 -0.10(-2.00%)
Feb 17, 2022 5.190 5.240 4.970 5.010 116,175 -0.24(-4.57%)
Feb 16, 2022 5.110 5.270 5.035 5.250 169,722 +0.08(+1.55%)
Feb 15, 2022 4.970 5.200 4.970 5.170 101,294 +0.24(+4.87%)
Feb 14, 2022 5.050 5.100 4.890 4.930 149,847 -0.12(-2.38%)
Feb 11, 2022 5.350 5.410 5.030 5.050 130,893 -0.33(-6.13%)
Feb 10, 2022 5.200 5.550 5.150 5.380 198,741 +0.06(+1.13%)
Feb 09, 2022 5.180 5.350 5.140 5.320 193,024 +0.21(+4.11%)
Feb 08, 2022 5.090 5.180 4.980 5.110 277,010 -0.01(-0.20%)
Feb 07, 2022 5.540 5.620 5.080 5.120 228,252 -0.40(-7.25%)
Feb 04, 2022 5.270 5.570 5.260 5.520 284,517 +0.21(+3.95%)
Feb 03, 2022 5.160 5.435 5.310 612,736 +0.11(+2.12%)
Feb 02, 2022 5.320 5.450 5.120 5.200 786,323 -0.11(-2.07%)
Feb 01, 2022 5.530 5.540 5.310 5.310 400,237 -0.18(-3.28%)
Jan 31, 2022 5.300 5.490 649,478 +0.14(+2.62%)
Jan 28, 2022 5.970 5.970 5.195 5.350 309,395 -0.05(-0.93%)
Jan 27, 2022 5.720 5.790 5.360 5.400 298,533 -0.29(-5.10%)
Jan 26, 2022 5.780 5.940 5.630 5.690 128,200 -0.07(-1.22%)
Jan 25, 2022 6.020 6.030 5.620 5.760 286,918 -0.37(-6.04%)
Jan 24, 2022 5.640 6.160 5.640 6.130 359,530 +0.29(+4.97%)
Jan 21, 2022 5.750 5.900 5.640 5.840 282,649 +0.05(+0.86%)
Jan 20, 2022 5.780 6.150 5.706 5.790 240,241 +0.02(+0.35%)
Jan 19, 2022 5.890 5.930 5.660 5.770 267,259 -0.11(-1.87%)
Jan 18, 2022 6.330 6.330 5.870 5.880 357,094 -0.47(-7.40%)
Jan 14, 2022 6.350 0 +0.01(+0.16%)
Jan 13, 2022 6.600 6.600 6.310 6.340 148,196 -0.22(-3.35%)
Jan 12, 2022 6.800 6.880 6.500 6.560 212,815 -0.25(-3.67%)
Jan 11, 2022 6.600 6.830 6.520 6.810 279,797 +0.24(+3.65%)
Jan 10, 2022 6.500 6.590 6.310 6.570 207,139 +0.05(+0.77%)
Jan 07, 2022 6.990 7.100 6.390 6.520 625,693 -0.52(-7.39%)
Jan 06, 2022 7.200 7.240 7.015 7.040 276,386 -0.17(-2.36%)
Jan 05, 2022 7.350 7.441 7.160 7.210 208,046 -0.14(-1.90%)
Jan 04, 2022 7.450 7.485 7.260 7.350 234,594 -0.11(-1.47%)
Jan 03, 2022 7.460 7.530 7.290 7.460 219,730 +0.06(+0.81%)
Dec 31, 2021 7.160 7.465 7.120 7.400 361,014 +0.21(+2.92%)
Dec 30, 2021 6.990 7.240 6.980 7.190 164,810 +0.19(+2.71%)
Dec 29, 2021 7.110 7.120 6.930 7.000 243,420 -0.12(-1.69%)
Dec 28, 2021 7.060 7.250 7.030 7.120 151,059 +0.05(+0.71%)
Dec 27, 2021 7.150 7.180 6.910 7.070 354,280 +0.00(+0.00%)
Dec 23, 2021 7.010 7.129 6.980 7.070 261,114 +0.07(+1.00%)
Dec 22, 2021 6.800 7.120 6.690 7.000 355,057 +0.16(+2.34%)
Dec 21, 2021 6.550 6.890 6.490 6.840 624,091 +0.34(+5.23%)
Dec 20, 2021 6.550 6.640 6.310 6.500 390,356 -0.05(-0.76%)
Dec 17, 2021 6.200 6.650 5.890 6.550 714,582 +0.38(+6.16%)
Dec 16, 2021 6.620 6.660 6.150 6.170 364,791 -0.38(-5.80%)
Dec 15, 2021 6.740 6.890 6.400 6.550 453,431 -0.18(-2.67%)
Dec 14, 2021 6.450 6.870 6.440 6.730 347,143 +0.23(+3.54%)
Dec 13, 2021 6.700 6.780 6.450 6.500 390,009 -0.16(-2.40%)
Dec 10, 2021 6.600 6.710 6.480 6.660 612,000 +0.12(+1.83%)
Dec 09, 2021 6.430 6.570 6.360 6.540 374,784 +0.02(+0.31%)
Dec 08, 2021 6.610 6.645 6.410 6.520 333,709 -0.04(-0.61%)
Dec 07, 2021 6.320 6.680 6.280 6.560 238,248 +0.35(+5.64%)
Dec 06, 2021 6.340 6.360 6.050 6.210 374,268 -0.07(-1.11%)
Dec 03, 2021 6.400 6.610 6.070 6.280 303,546 -0.04(-0.63%)
Dec 02, 2021 6.030 6.321 5.970 6.320 251,930 +0.24(+3.95%)
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.