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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.230 -0.020 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.