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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.290 +0.130 (+6.02%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Jan 03, 2023 0.7399 0.8427 0.7100 0.7100 126,199 -0.07(-8.97%)
Dec 30, 2022 0.6664 0.7900 0.6664 0.7800 434,588 +0.10(+15.45%)
Dec 29, 2022 0.7200 0.7424 0.6756 0.6756 331,373 -0.05(-6.57%)
Dec 28, 2022 0.7013 0.7500 0.7013 0.7231 388,487 +0.00(+0.68%)
Dec 27, 2022 0.7500 0.7938 0.7154 0.7182 235,152 -0.05(-6.73%)
Dec 23, 2022 0.8136 0.8305 0.7600 0.7700 299,932 -0.02(-2.05%)
Dec 22, 2022 0.8000 0.8312 0.7689 0.7861 284,247 -0.03(-3.43%)
Dec 21, 2022 0.7900 0.8238 0.7600 0.8140 334,068 +0.05(+6.16%)
Dec 20, 2022 0.7993 0.8607 0.7668 0.7668 909,779 -0.01(-1.76%)
Dec 19, 2022 0.8500 0.8500 0.7701 0.7805 593,802 -0.04(-4.39%)
Dec 16, 2022 0.8131 0.8800 0.7982 0.8163 822,846 -0.01(-1.56%)
Dec 15, 2022 0.9100 0.9100 0.7571 0.8292 668,738 -0.06(-6.29%)
Dec 14, 2022 0.8320 0.9000 0.8162 0.8849 539,537 +0.05(+5.89%)
Dec 13, 2022 0.8857 0.9500 0.8246 0.8357 427,154 -0.04(-4.05%)
Dec 12, 2022 0.7636 0.8999 0.7531 0.8710 540,144 +0.10(+13.57%)
Dec 09, 2022 0.7200 0.7700 0.7102 0.7669 647,788 +0.02(+3.30%)
Dec 08, 2022 0.6676 0.7698 0.6676 0.7424 279,192 +0.01(+1.25%)
Dec 07, 2022 0.7600 0.7800 0.6931 0.7332 635,398 -0.03(-4.08%)
Dec 06, 2022 0.7800 0.8150 0.7510 0.7644 483,205 -0.03(-4.08%)
Dec 05, 2022 0.8100 0.8606 0.7800 0.7969 475,918 -0.03(-3.69%)
Dec 02, 2022 0.7600 0.8607 0.7283 0.8274 2,014,265 +0.07(+9.56%)
Dec 01, 2022 0.7046 0.7664 0.6701 0.7552 2,428,107 +0.08(+11.30%)
Nov 30, 2022 0.7200 0.7400 0.6785 0.6785 1,686,827 -0.03(-4.07%)
Nov 29, 2022 0.7480 0.7480 0.6900 0.7073 2,061,595 -0.01(-1.94%)
Nov 28, 2022 0.7639 0.7800 0.6995 0.7213 634,228 -0.04(-5.77%)
Nov 25, 2022 0.7400 0.7799 0.7350 0.7655 173,641 +0.03(+4.15%)
Nov 23, 2022 0.7746 0.7764 0.7001 0.7350 410,036 -0.03(-3.52%)
Nov 22, 2022 0.7800 0.8000 0.7285 0.7618 442,999 -0.02(-3.04%)
Nov 21, 2022 0.7900 0.7950 0.7400 0.7857 541,629 +0.01(+1.37%)
Nov 18, 2022 0.9600 0.9600 0.7683 0.7751 487,086 -0.11(-12.88%)
Nov 17, 2022 0.7706 0.9600 0.7586 0.8897 826,735 +0.09(+10.88%)
Nov 16, 2022 0.8800 0.8820 0.7600 0.8024 962,880 -0.08(-8.90%)
Nov 15, 2022 0.9679 0.9900 0.8606 0.8808 716,320 -0.08(-8.35%)
Nov 14, 2022 0.9923 1.040 0.9401 0.9610 625,255 -0.04(-3.89%)
Nov 11, 2022 0.9800 1.050 0.9662 0.9999 415,753 +0.04(+3.71%)
Nov 10, 2022 1.020 1.130 0.9500 0.9641 650,301 -0.10(-9.05%)
Nov 09, 2022 1.130 1.160 1.050 1.060 242,290 -0.06(-5.36%)
Nov 08, 2022 1.200 1.283 1.100 1.120 275,549 -0.08(-6.67%)
Nov 07, 2022 1.180 1.250 1.150 1.200 247,422 +0.01(+0.84%)
Nov 04, 2022 1.240 1.240 1.070 1.190 338,973 -0.03(-2.46%)
Nov 03, 2022 1.260 1.280 1.210 1.220 205,167 -0.01(-0.81%)
Nov 02, 2022 1.310 1.335 1.200 1.230 368,568 -0.11(-8.21%)
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.