Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

1.270 -0.040 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.