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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.280 +0.010 (+0.44%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Dec 29, 2023 2.900 2.900 2.660 2.680 150,034 -0.21(-7.27%)
Dec 28, 2023 3.000 3.000 2.860 2.890 80,995 -0.10(-3.34%)
Dec 27, 2023 2.890 3.000 2.830 2.990 128,513 +0.10(+3.46%)
Dec 26, 2023 2.750 2.945 2.726 2.890 95,101 +0.16(+5.86%)
Dec 22, 2023 2.660 2.750 2.600 2.730 123,691 +0.08(+3.02%)
Dec 21, 2023 2.540 2.680 2.450 2.650 117,477 +0.14(+5.58%)
Dec 20, 2023 2.580 2.709 2.430 2.510 109,233 -0.07(-2.71%)
Dec 19, 2023 2.300 2.709 2.300 2.580 99,101 +0.26(+11.21%)
Dec 18, 2023 2.300 2.390 2.230 2.320 117,143 -0.05(-2.11%)
Dec 15, 2023 2.350 2.451 2.310 2.370 333,977 +0.07(+3.04%)
Dec 14, 2023 2.330 2.470 2.230 2.300 245,143 +0.00(+0.00%)
Dec 13, 2023 2.200 2.330 2.180 2.300 238,944 -0.04(-1.71%)
Dec 12, 2023 2.380 2.470 2.260 2.340 112,370 -0.09(-3.70%)
Dec 11, 2023 2.640 2.676 2.350 2.430 131,063 -0.19(-7.25%)
Dec 08, 2023 2.540 2.680 2.540 2.620 96,484 +0.05(+1.95%)
Dec 07, 2023 2.650 2.680 2.472 2.570 130,564 -0.09(-3.38%)
Dec 06, 2023 2.700 2.824 2.650 2.660 96,722 -0.06(-2.21%)
Dec 05, 2023 2.790 2.860 2.690 2.720 135,621 -0.10(-3.55%)
Dec 04, 2023 2.710 2.870 2.692 2.820 169,138 +0.10(+3.68%)
Dec 01, 2023 2.670 2.765 2.612 2.720 134,276 -0.01(-0.37%)
Nov 30, 2023 2.800 2.800 2.510 2.730 392,655 -0.16(-5.54%)
Nov 29, 2023 2.790 2.959 2.630 2.890 425,688 +0.15(+5.47%)
Nov 28, 2023 2.540 2.780 2.515 2.740 376,499 +0.22(+8.73%)
Nov 27, 2023 2.250 2.550 2.200 2.520 517,953 +0.25(+11.01%)
Nov 24, 2023 2.280 2.400 2.250 2.270 104,443 -0.03(-1.30%)
Nov 22, 2023 2.170 2.390 2.170 2.300 145,222 +0.12(+5.50%)
Nov 21, 2023 2.210 2.250 2.140 2.180 59,470 -0.02(-0.91%)
Nov 20, 2023 2.160 2.376 2.076 2.200 172,001 -0.01(-0.45%)
Nov 17, 2023 1.910 2.255 1.880 2.210 239,572 +0.33(+17.55%)
Nov 16, 2023 1.850 1.920 1.830 1.880 95,791 -0.03(-1.31%)
Nov 15, 2023 1.880 1.951 1.880 1.905 118,428 +0.03(+1.33%)
Nov 14, 2023 1.620 1.880 1.620 1.880 172,141 +0.28(+17.50%)
Nov 13, 2023 1.570 1.635 1.560 1.600 53,339 +0.00(+0.00%)
Nov 10, 2023 1.560 1.620 1.540 1.600 113,175 +0.08(+5.26%)
Nov 09, 2023 1.460 1.600 1.410 1.520 168,509 +0.03(+2.01%)
Nov 08, 2023 1.500 1.510 1.420 1.490 77,041 -0.04(-2.61%)
Nov 07, 2023 1.500 1.600 1.451 1.530 34,726 +0.05(+3.38%)
Nov 06, 2023 1.460 1.560 1.380 1.480 64,577 +0.01(+0.68%)
Nov 03, 2023 1.500 1.550 1.410 1.470 100,275 -0.01(-0.68%)
Nov 02, 2023 1.430 1.490 1.430 1.480 74,616 +0.05(+3.50%)
Nov 01, 2023 1.380 1.460 1.380 1.430 78,165 +0.05(+3.62%)
Oct 31, 2023 1.360 1.380 1.340 1.380 73,757 -0.01(-0.72%)
Oct 30, 2023 1.230 1.420 1.210 1.390 242,187 +0.19(+15.83%)
Oct 27, 2023 1.190 1.245 1.170 1.200 35,435 +0.01(+0.84%)
Oct 26, 2023 1.210 1.330 1.140 1.190 166,125 -0.02(-1.65%)
Oct 25, 2023 1.140 1.320 1.140 1.210 446,612 +0.03(+2.54%)
Oct 24, 2023 1.290 1.290 0.8500 1.180 3,385,099 -0.07(-5.60%)
Oct 23, 2023 1.230 1.300 1.190 1.250 92,655 +0.00(+0.00%)
Oct 20, 2023 1.290 1.290 1.210 1.250 87,415 -0.02(-1.57%)
Oct 19, 2023 1.310 1.390 1.260 1.270 60,765 -0.06(-4.51%)
Oct 18, 2023 1.340 1.370 1.300 1.330 48,679 -0.04(-2.92%)
Oct 17, 2023 1.290 1.400 1.290 1.370 83,061 +0.08(+6.20%)
Oct 16, 2023 1.150 1.310 1.160 1.290 95,342 +0.12(+10.26%)
Oct 13, 2023 1.090 1.190 1.080 1.170 161,003 +0.08(+7.34%)
Oct 12, 2023 1.120 1.135 1.080 1.090 393,729 -0.05(-4.39%)
Oct 11, 2023 1.110 1.160 1.110 1.140 158,623 +0.01(+0.88%)
Oct 10, 2023 1.140 1.150 1.110 1.130 133,389 -0.01(-0.88%)
Oct 09, 2023 1.120 1.160 1.120 1.140 206,871 -0.01(-0.87%)
Oct 06, 2023 1.130 1.150 1.130 1.150 167,753 +0.01(+0.88%)
Oct 05, 2023 1.140 1.180 1.130 1.140 163,536 -0.02(-1.72%)
Oct 04, 2023 1.140 1.190 1.140 1.160 195,429 +0.01(+0.87%)
Oct 03, 2023 1.190 1.210 1.130 1.150 86,374 -0.03(-2.54%)
Oct 02, 2023 1.180 1.225 1.180 1.180 47,043 -0.01(-0.84%)
Sep 29, 2023 1.170 1.210 1.140 1.190 145,686 +0.00(+0.00%)
Sep 28, 2023 1.150 1.210 1.140 1.190 164,848 +0.03(+2.59%)
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%)
Jul 03, 2023 1.630 1.750 1.550 1.570 215,924 -0.12(-7.10%)
Jun 30, 2023 1.740 1.870 1.670 1.690 221,304 -0.09(-5.06%)
Jun 29, 2023 1.730 1.811 1.680 1.780 77,276 +0.05(+2.89%)
Jun 28, 2023 1.850 1.860 1.730 1.730 139,863 -0.13(-6.99%)
Jun 27, 2023 1.810 1.900 1.697 1.860 147,263 +0.00(+0.00%)
Jun 26, 2023 1.810 1.960 1.760 1.860 552,309 +0.01(+0.54%)
Jun 23, 2023 1.460 1.980 1.440 1.850 1,522,000 +0.39(+26.71%)
Jun 22, 2023 1.460 1.540 1.435 1.460 61,470 -0.02(-1.35%)
Jun 21, 2023 1.490 1.530 1.404 1.480 95,174 +0.00(+0.00%)
Jun 20, 2023 1.550 1.560 1.420 1.480 114,141 -0.10(-6.33%)
Jun 16, 2023 1.520 1.640 1.460 1.580 394,308 +0.09(+6.04%)
Jun 15, 2023 1.340 1.540 1.340 1.490 181,437 +0.47(+46.08%)
May 08, 2023 1.060 1.080 1.000 1.020 139,523 -0.06(-5.56%)
May 05, 2023 1.110 1.110 1.050 1.080 172,160 -0.01(-0.92%)
May 04, 2023 1.140 1.140 1.060 1.090 307,607 -0.05(-4.39%)
May 03, 2023 1.170 1.170 1.040 1.140 183,250 +0.05(+4.59%)
May 02, 2023 1.170 1.170 1.050 1.090 141,326 -0.08(-6.84%)
May 01, 2023 1.230 1.262 1.160 1.170 245,745 -0.06(-4.88%)
Apr 28, 2023 1.150 1.250 1.150 1.230 228,548 +0.06(+5.13%)
Apr 27, 2023 1.140 1.190 1.100 1.170 83,097 +0.03(+2.63%)
Apr 26, 2023 1.140 1.290 1.120 1.140 442,737 -0.02(-1.72%)
Apr 25, 2023 1.100 1.170 1.080 1.160 81,190 +0.05(+4.50%)
Apr 24, 2023 1.100 1.140 1.099 1.110 308,366 +0.02(+1.83%)
Apr 21, 2023 1.030 1.120 1.030 1.090 722,729 +0.04(+3.81%)
Apr 20, 2023 1.050 1.080 1.025 1.050 602,563 +0.00(+0.00%)
Apr 19, 2023 1.100 1.110 1.030 1.050 677,443 -0.05(-4.55%)
Apr 18, 2023 1.150 1.200 1.060 1.100 687,799 -0.07(-5.98%)
Apr 17, 2023 1.250 1.298 1.120 1.170 628,103 -0.08(-6.40%)
Apr 14, 2023 1.280 1.305 1.160 1.250 899,252 -0.02(-1.57%)
Apr 13, 2023 1.220 1.290 1.140 1.270 739,146 +0.09(+7.63%)
Apr 12, 2023 1.130 1.220 1.070 1.180 528,539 +0.04(+3.51%)
Apr 11, 2023 1.090 1.270 1.060 1.140 774,865 +0.04(+3.64%)
Apr 10, 2023 1.040 1.150 1.000 1.100 574,668 +0.07(+6.80%)
Apr 06, 2023 1.010 1.051 0.9600 1.030 620,852 +0.03(+3.00%)
Apr 05, 2023 1.060 1.070 0.9846 1.000 522,058 -0.08(-7.41%)
Apr 04, 2023 1.010 1.080 0.9500 1.080 696,316 +0.07(+6.93%)
Apr 03, 2023 1.010 1.050 0.9700 1.010 535,203 -0.03(-2.88%)
Mar 31, 2023 1.050 1.080 1.010 1.040 545,670 -0.01(-0.95%)
Mar 30, 2023 1.070 1.090 0.9900 1.050 504,050 -0.02(-1.87%)
Mar 29, 2023 1.040 1.105 1.010 1.070 695,446 +0.03(+2.88%)
Mar 28, 2023 1.000 1.080 0.9500 1.040 641,182 +0.02(+1.96%)
Mar 27, 2023 1.060 1.120 0.9500 1.020 583,031 -0.04(-3.77%)
Mar 24, 2023 0.9700 1.080 0.9500 1.060 558,706 +0.05(+4.95%)
Mar 23, 2023 0.9900 1.100 0.9800 1.010 645,473 +0.01(+1.45%)
Mar 22, 2023 1.140 1.150 0.9955 0.9956 756,231 -0.14(-12.67%)
Mar 21, 2023 1.180 1.230 1.120 1.140 535,283 +0.00(+0.00%)
Mar 20, 2023 1.290 1.290 1.055 1.140 608,482 -0.16(-12.31%)
Mar 17, 2023 1.340 1.410 1.250 1.300 881,885 -0.09(-6.47%)
Mar 16, 2023 1.290 1.490 1.230 1.390 600,963 -0.10(-6.71%)
Mar 15, 2023 1.450 1.510 1.310 1.490 405,776 +0.03(+2.05%)
Mar 14, 2023 1.560 1.610 1.420 1.460 700,650 -0.09(-5.81%)
Mar 13, 2023 1.250 1.630 1.230 1.550 623,948 +0.24(+18.32%)
Mar 10, 2023 1.350 1.390 1.220 1.310 438,839 -0.09(-6.43%)
Mar 09, 2023 1.540 1.580 1.330 1.400 678,691 -0.19(-11.95%)
Mar 08, 2023 1.480 2.050 1.420 1.590 3,492,515 +0.14(+9.66%)
Mar 07, 2023 1.380 1.500 1.350 1.450 356,302 +0.05(+3.57%)
Mar 06, 2023 1.470 1.470 1.380 1.400 165,922 -0.05(-3.45%)
Mar 03, 2023 1.270 1.480 1.235 1.450 341,152 +0.20(+16.00%)
Mar 02, 2023 1.180 1.260 1.160 1.250 206,700 +0.04(+3.31%)
Mar 01, 2023 1.230 1.260 1.200 1.210 109,128 -0.01(-0.82%)
Feb 28, 2023 1.230 1.270 1.190 1.220 163,991 +0.00(+0.00%)
Feb 27, 2023 1.270 1.330 1.210 1.220 212,633 -0.06(-4.69%)
Feb 24, 2023 1.280 1.310 1.210 1.280 169,094 -0.01(-0.78%)
Feb 23, 2023 1.210 1.300 1.210 1.290 224,676 +0.08(+6.61%)
Feb 22, 2023 1.200 1.230 1.190 1.210 149,533 +0.01(+0.83%)
Feb 21, 2023 1.220 1.220 1.141 1.200 405,861 -0.03(-2.44%)
Feb 17, 2023 1.230 1.250 1.190 1.230 157,130 +0.04(+3.36%)
Feb 16, 2023 1.220 1.260 1.180 1.190 169,618 -0.06(-4.80%)
Feb 15, 2023 1.240 1.290 1.240 1.250 152,168 -0.01(-0.79%)
Feb 14, 2023 1.250 1.270 1.210 1.260 114,099 +0.01(+0.80%)
Feb 13, 2023 1.210 1.280 1.152 1.250 322,568 +0.04(+3.31%)
Feb 10, 2023 1.140 1.210 1.140 1.210 166,721 +0.04(+3.42%)
Feb 09, 2023 1.180 1.220 1.130 1.170 193,782 +0.03(+2.63%)
Feb 08, 2023 1.180 1.230 1.130 1.140 131,643 -0.04(-3.39%)
Feb 07, 2023 1.130 1.190 1.050 1.180 326,690 +0.06(+5.83%)
Feb 06, 2023 1.230 1.240 1.100 1.115 366,405 -0.15(-11.51%)
Feb 03, 2023 1.200 1.290 1.190 1.260 293,857 +0.04(+3.28%)
Feb 02, 2023 1.220 1.270 1.210 1.220 401,617 +0.01(+0.83%)
Feb 01, 2023 1.250 1.278 1.200 1.210 112,650 -0.01(-0.82%)
Jan 31, 2023 1.200 1.270 1.140 1.220 218,398 +0.02(+1.67%)
Jan 30, 2023 1.270 1.270 1.130 1.200 411,075 -0.07(-5.51%)
Jan 27, 2023 1.300 1.360 1.240 1.270 742,373 -0.04(-3.05%)
Jan 26, 2023 1.300 1.350 1.300 1.310 139,316 -0.03(-2.24%)
Jan 25, 2023 1.250 1.390 1.161 1.340 374,908 +0.07(+5.51%)
Jan 24, 2023 1.210 1.300 1.160 1.270 226,999 +0.05(+4.10%)
Jan 23, 2023 1.150 1.250 1.080 1.220 400,950 +0.06(+5.17%)
Jan 20, 2023 1.130 1.200 1.080 1.160 255,146 +0.05(+4.50%)
Jan 19, 2023 1.170 1.170 1.062 1.110 267,340 -0.07(-5.93%)
Jan 18, 2023 1.210 1.340 1.150 1.180 418,441 -0.02(-1.67%)
Jan 17, 2023 1.260 1.280 1.090 1.200 446,531 -0.05(-4.00%)
Jan 13, 2023 1.020 1.650 1.004 1.250 3,246,023 +0.24(+23.76%)
Jan 12, 2023 1.000 1.040 0.9330 1.010 101,150 +0.01(+1.00%)
Jan 11, 2023 1.010 1.110 0.9600 1.000 233,619 +0.00(+0.24%)
Jan 10, 2023 0.9700 1.010 0.9500 0.9976 245,830 +0.04(+3.91%)
Jan 09, 2023 0.8500 1.040 0.8032 0.9601 634,647 +0.13(+15.41%)
Jan 06, 2023 0.7900 0.8536 0.7478 0.8319 290,513 +0.06(+8.24%)
Jan 05, 2023 0.7300 0.8060 0.7154 0.7686 184,328 +0.01(+1.92%)
Jan 04, 2023 0.7000 0.7697 0.7000 0.7541 231,617 +0.04(+6.21%)
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.