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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.260 +0.100 (+4.63%)
Streaming Delayed Price Updated: 3:51 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 (%)
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%)
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.