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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.660 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 7.910 8.440 7.590 8.020 800,160 +0.15(+1.91%)
Sep 29, 2021 7.900 8.140 7.830 7.870 651,862 -0.01(-0.13%)
Sep 28, 2021 8.000 8.330 7.860 7.880 443,446 -0.12(-1.50%)
Sep 27, 2021 8.140 8.440 7.980 8.000 275,749 -0.15(-1.84%)
Sep 24, 2021 8.270 8.300 7.960 8.150 295,592 -0.11(-1.33%)
Sep 23, 2021 8.160 8.385 8.020 8.260 210,181 +0.12(+1.47%)
Sep 22, 2021 8.280 8.385 8.025 8.140 535,829 -0.11(-1.33%)
Sep 21, 2021 8.370 8.700 8.210 8.250 371,312 -0.09(-1.08%)
Sep 20, 2021 8.560 8.898 8.150 8.340 335,144 -0.35(-4.03%)
Sep 17, 2021 8.780 8.810 8.590 8.690 521,034 -0.04(-0.46%)
Sep 16, 2021 8.700 8.930 8.600 8.730 188,038 -0.01(-0.11%)
Sep 15, 2021 8.820 8.820 8.610 8.740 220,914 -0.05(-0.57%)
Sep 14, 2021 9.040 9.080 8.760 8.790 264,604 -0.19(-2.12%)
Sep 13, 2021 8.990 9.020 8.830 8.980 236,094 +0.02(+0.22%)
Sep 10, 2021 9.190 9.190 8.930 8.960 138,705 -0.19(-2.08%)
Sep 09, 2021 9.060 9.350 8.900 9.150 188,852 +0.03(+0.33%)
Sep 08, 2021 9.310 9.310 9.050 9.120 81,525 -0.18(-1.94%)
Sep 07, 2021 9.390 9.730 9.200 9.300 239,574 -0.08(-0.85%)
Sep 03, 2021 9.420 9.505 9.100 9.380 382,467 -0.06(-0.64%)
Sep 02, 2021 9.470 9.550 9.370 9.440 401,793 -0.03(-0.32%)
Sep 01, 2021 9.430 9.630 9.260 9.470 190,845 +0.03(+0.32%)
Aug 31, 2021 9.390 9.500 9.380 9.440 190,821 +0.03(+0.32%)
Aug 30, 2021 9.908 9.908 9.290 9.410 198,732 +0.01(+0.11%)
Aug 27, 2021 9.180 9.450 9.130 9.400 405,391 +0.26(+2.84%)
Aug 26, 2021 8.890 9.330 8.780 9.140 428,717 +0.23(+2.58%)
Aug 25, 2021 9.150 9.205 8.910 8.910 176,402 -0.21(-2.30%)
Aug 24, 2021 8.840 9.170 8.800 9.120 213,696 +0.33(+3.75%)
Aug 23, 2021 8.960 8.960 8.490 8.790 494,219 +0.09(+1.03%)
Aug 20, 2021 8.700 8.890 8.530 8.700 222,102 -0.05(-0.57%)
Aug 19, 2021 8.820 8.905 8.680 8.750 390,644 -0.16(-1.80%)
Aug 18, 2021 9.080 9.370 8.860 8.910 630,400 -0.15(-1.66%)
Aug 17, 2021 9.130 9.280 8.980 9.060 269,663 +0.01(+0.11%)
Aug 16, 2021 9.470 9.470 8.970 9.050 243,509 -0.44(-4.64%)
Aug 13, 2021 10.07 10.17 9.480 9.490 395,203 -0.51(-5.10%)
Aug 12, 2021 10.00 10.02 9.290 10.00 611,327 +0.56(+5.93%)
Aug 11, 2021 9.250 9.540 9.220 9.440 422,593 +0.21(+2.28%)
Aug 10, 2021 9.170 9.240 9.030 9.230 243,605 +0.07(+0.76%)
Aug 09, 2021 9.240 9.278 9.060 9.160 208,373 -0.13(-1.40%)
Aug 06, 2021 9.410 9.480 9.170 9.290 287,806 -0.10(-1.06%)
Aug 05, 2021 9.450 9.470 9.230 9.390 387,656 -0.05(-0.53%)
Aug 04, 2021 9.820 9.950 9.240 9.440 887,779 -0.46(-4.65%)
Aug 03, 2021 10.06 10.21 9.840 9.900 171,822 -0.17(-1.69%)
Aug 02, 2021 10.36 10.69 9.960 10.07 432,394 -0.27(-2.61%)
Jul 30, 2021 10.20 10.38 9.900 10.34 616,613 +0.19(+1.87%)
Jul 29, 2021 10.01 10.28 9.960 10.15 538,973 +0.15(+1.50%)
Jul 28, 2021 10.16 10.23 9.820 10.00 852,834 -0.13(-1.28%)
Jul 27, 2021 10.37 10.44 9.970 10.13 870,643 -0.26(-2.50%)
Jul 26, 2021 10.88 10.99 10.37 10.39 258,123 -0.45(-4.15%)
Jul 23, 2021 10.85 10.89 10.57 10.84 212,384 +0.05(+0.46%)
Jul 22, 2021 10.95 11.04 10.64 10.79 129,870 -0.18(-1.64%)
Jul 21, 2021 10.97 11.09 10.88 10.97 195,443 +0.00(+0.00%)
Jul 20, 2021 10.81 11.04 10.81 10.97 303,824 +0.20(+1.86%)
Jul 19, 2021 10.81 10.95 10.64 10.77 217,956 -0.20(-1.82%)
Jul 16, 2021 11.08 11.45 10.82 10.97 206,862 -0.11(-0.99%)
Jul 15, 2021 11.07 11.12 10.92 11.08 239,655 -0.05(-0.45%)
Jul 14, 2021 11.53 11.53 11.00 11.13 488,252 -0.40(-3.47%)
Jul 13, 2021 11.56 11.81 11.51 11.53 544,125 -0.08(-0.69%)
Jul 12, 2021 11.48 11.64 11.32 11.61 184,696 +0.06(+0.52%)
Jul 09, 2021 11.85 11.94 11.50 11.55 303,534 -0.30(-2.53%)
Jul 08, 2021 11.71 11.97 11.64 11.85 317,026 -0.27(-2.23%)
Jul 07, 2021 12.50 12.54 12.02 12.12 309,852 -0.38(-3.04%)
Jul 06, 2021 12.41 12.54 12.23 12.50 287,735 +0.03(+0.24%)
Jul 02, 2021 12.40 12.48 12.14 12.47 388,042 +0.08(+0.65%)
Jul 01, 2021 12.39 12.43 12.26 12.39 475,947 +0.02(+0.16%)
Jun 30, 2021 12.39 12.61 12.34 12.37 935,098 -0.03(-0.24%)
Jun 29, 2021 12.46 12.57 12.35 12.40 398,722 -0.05(-0.40%)
Jun 28, 2021 12.62 12.72 12.34 12.45 348,669 -0.19(-1.50%)
Jun 25, 2021 12.70 12.99 12.53 12.64 5,771,375 -0.06(-0.47%)
Jun 24, 2021 12.69 12.81 12.53 12.70 664,236 +0.10(+0.79%)
Jun 23, 2021 12.64 12.74 12.44 12.60 602,424 +0.05(+0.40%)
Jun 22, 2021 12.81 12.88 12.47 12.55 1,361,060 -0.15(-1.18%)
Jun 21, 2021 12.61 12.84 12.41 12.70 1,037,927 +0.15(+1.20%)
Jun 18, 2021 12.47 12.75 12.18 12.55 2,684,442 -0.11(-0.87%)
Jun 17, 2021 12.29 12.75 12.00 12.66 1,089,740 +0.29(+2.34%)
Jun 16, 2021 12.79 12.97 12.19 12.37 1,784,936 -0.36(-2.83%)
Jun 15, 2021 12.85 12.97 12.65 12.73 1,385,665 -0.16(-1.24%)
Jun 14, 2021 12.80 13.00 12.71 12.89 657,152 +0.20(+1.58%)
Jun 11, 2021 12.59 12.73 12.49 12.69 411,311 +0.09(+0.71%)
Jun 10, 2021 12.75 12.92 12.39 12.60 716,886 -0.06(-0.47%)
Jun 09, 2021 12.78 12.96 12.38 12.66 820,475 +0.05(+0.40%)
Jun 08, 2021 12.17 12.65 12.12 12.61 384,541 +0.43(+3.53%)
Jun 07, 2021 12.16 12.57 12.01 12.18 1,367,423 +0.11(+0.91%)
Jun 04, 2021 11.70 12.11 11.68 12.07 1,174,536 +0.40(+3.43%)
Jun 03, 2021 11.80 11.88 11.54 11.67 494,564 -0.12(-1.02%)
Jun 02, 2021 12.00 12.37 11.05 11.79 2,057,792 -0.07(-0.59%)
Jun 01, 2021 11.60 11.89 11.33 11.86 2,109,614 +0.26(+2.24%)
May 28, 2021 11.73 11.73 11.28 11.60 422,135 -0.05(-0.43%)
May 27, 2021 11.54 11.84 11.29 11.65 570,025 +0.17(+1.48%)
May 26, 2021 11.28 11.52 11.10 11.48 680,110 +0.19(+1.68%)
May 25, 2021 11.50 11.55 11.20 11.29 833,423 -0.21(-1.83%)
May 24, 2021 11.73 11.88 11.49 11.50 1,067,509 -0.26(-2.21%)
May 21, 2021 11.55 11.76 11.33 11.76 694,803 +0.37(+3.25%)
May 20, 2021 11.00 11.41 10.90 11.39 739,755 +0.46(+4.21%)
May 19, 2021 10.91 11.04 10.45 10.93 923,599 +0.10(+0.92%)
May 18, 2021 10.52 11.04 10.20 10.83 1,339,945 +0.31(+2.95%)
May 17, 2021 10.58 10.73 10.15 10.52 606,701 +0.02(+0.19%)
May 14, 2021 10.00 10.55 9.820 10.50 682,060 +0.44(+4.37%)
May 13, 2021 10.63 10.63 9.800 10.06 1,070,504 -0.45(-4.28%)
May 12, 2021 11.17 11.20 10.34 10.51 684,176 -0.70(-6.24%)
May 11, 2021 11.31 11.51 11.02 11.21 375,533 -0.39(-3.36%)
May 10, 2021 11.59 11.73 11.12 11.60 472,881 +0.07(+0.61%)
May 07, 2021 11.50 11.79 11.09 11.53 644,668 +0.03(+0.26%)
May 06, 2021 11.46 11.58 10.57 11.50 1,655,561 +0.00(+0.00%)
May 05, 2021 11.85 11.92 11.46 11.50 3,577,347 -0.25(-2.13%)
May 04, 2021 11.80 12.00 11.46 11.75 1,379,725 -0.05(-0.42%)
May 03, 2021 11.78 12.00 11.58 11.80 1,255,374 +0.12(+1.03%)
Apr 30, 2021 11.58 11.79 11.32 11.68 2,062,400 +0.15(+1.30%)
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.