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 -0.050 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2023 1.150 1.220 1.051 1.180 333,928 -0.01(-0.84%)
May 30, 2023 1.060 1.250 1.060 1.190 552,519 +0.21(+22.04%)
May 26, 2023 1.150 1.245 0.9612 0.9751 743,323 -0.14(-12.55%)
May 25, 2023 1.180 1.190 1.030 1.115 141,260 -0.09(-7.85%)
May 24, 2023 1.280 1.295 1.200 1.210 243,125 -0.06(-4.72%)
May 23, 2023 1.260 1.300 1.235 1.270 146,289 +0.01(+0.79%)
May 22, 2023 1.230 1.270 1.200 1.260 216,306 +0.03(+2.44%)
May 19, 2023 1.270 1.270 1.190 1.230 68,644 -0.01(-0.81%)
May 18, 2023 1.220 1.260 1.145 1.240 111,514 +0.02(+1.64%)
May 17, 2023 1.120 1.250 1.090 1.220 144,038 +0.11(+9.91%)
May 16, 2023 1.060 1.149 1.040 1.110 71,245 +0.04(+3.74%)
May 15, 2023 1.130 1.160 1.010 1.070 274,803 -0.05(-4.46%)
May 12, 2023 1.060 1.170 1.050 1.120 114,810 +0.03(+2.75%)
May 11, 2023 0.9800 1.130 0.9800 1.090 130,715 +0.04(+3.81%)
May 10, 2023 1.030 1.070 0.9900 1.050 148,488 +0.04(+3.96%)
May 09, 2023 1.010 1.028 0.9650 1.010 147,394 -0.01(-0.98%)
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%)
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.