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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.270 +0.040 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2022 5.210 5.550 5.170 5.250 168,294 +0.01(+0.19%)
Feb 25, 2022 4.960 5.260 5.030 5.240 195,514 +0.34(+6.94%)
Feb 24, 2022 4.520 4.915 4.520 4.900 191,968 +0.21(+4.48%)
Feb 23, 2022 4.830 4.910 4.680 4.690 246,154 -0.14(-2.90%)
Feb 22, 2022 4.850 4.979 4.730 4.830 224,203 -0.08(-1.63%)
Feb 18, 2022 4.910 0 -0.10(-2.00%)
Feb 17, 2022 5.190 5.240 4.970 5.010 116,175 -0.24(-4.57%)
Feb 16, 2022 5.110 5.270 5.035 5.250 169,722 +0.08(+1.55%)
Feb 15, 2022 4.970 5.200 4.970 5.170 101,294 +0.24(+4.87%)
Feb 14, 2022 5.050 5.100 4.890 4.930 149,847 -0.12(-2.38%)
Feb 11, 2022 5.350 5.410 5.030 5.050 130,893 -0.33(-6.13%)
Feb 10, 2022 5.200 5.550 5.150 5.380 198,741 +0.06(+1.13%)
Feb 09, 2022 5.180 5.350 5.140 5.320 193,024 +0.21(+4.11%)
Feb 08, 2022 5.090 5.180 4.980 5.110 277,010 -0.01(-0.20%)
Feb 07, 2022 5.540 5.620 5.080 5.120 228,252 -0.40(-7.25%)
Feb 04, 2022 5.270 5.570 5.260 5.520 284,517 +0.21(+3.95%)
Feb 03, 2022 5.160 5.435 5.310 612,736 +0.11(+2.12%)
Feb 02, 2022 5.320 5.450 5.120 5.200 786,323 -0.11(-2.07%)
Feb 01, 2022 5.530 5.540 5.310 5.310 400,237 -0.18(-3.28%)
Jan 31, 2022 5.300 5.490 649,478 +0.14(+2.62%)
Jan 28, 2022 5.970 5.970 5.195 5.350 309,395 -0.05(-0.93%)
Jan 27, 2022 5.720 5.790 5.360 5.400 298,533 -0.29(-5.10%)
Jan 26, 2022 5.780 5.940 5.630 5.690 128,200 -0.07(-1.22%)
Jan 25, 2022 6.020 6.030 5.620 5.760 286,918 -0.37(-6.04%)
Jan 24, 2022 5.640 6.160 5.640 6.130 359,530 +0.29(+4.97%)
Jan 21, 2022 5.750 5.900 5.640 5.840 282,649 +0.05(+0.86%)
Jan 20, 2022 5.780 6.150 5.706 5.790 240,241 +0.02(+0.35%)
Jan 19, 2022 5.890 5.930 5.660 5.770 267,259 -0.11(-1.87%)
Jan 18, 2022 6.330 6.330 5.870 5.880 357,094 -0.47(-7.40%)
Jan 14, 2022 6.350 0 +0.01(+0.16%)
Jan 13, 2022 6.600 6.600 6.310 6.340 148,196 -0.22(-3.35%)
Jan 12, 2022 6.800 6.880 6.500 6.560 212,815 -0.25(-3.67%)
Jan 11, 2022 6.600 6.830 6.520 6.810 279,797 +0.24(+3.65%)
Jan 10, 2022 6.500 6.590 6.310 6.570 207,139 +0.05(+0.77%)
Jan 07, 2022 6.990 7.100 6.390 6.520 625,693 -0.52(-7.39%)
Jan 06, 2022 7.200 7.240 7.015 7.040 276,386 -0.17(-2.36%)
Jan 05, 2022 7.350 7.441 7.160 7.210 208,046 -0.14(-1.90%)
Jan 04, 2022 7.450 7.485 7.260 7.350 234,594 -0.11(-1.47%)
Jan 03, 2022 7.460 7.530 7.290 7.460 219,730 +0.06(+0.81%)
Dec 31, 2021 7.160 7.465 7.120 7.400 361,014 +0.21(+2.92%)
Dec 30, 2021 6.990 7.240 6.980 7.190 164,810 +0.19(+2.71%)
Dec 29, 2021 7.110 7.120 6.930 7.000 243,420 -0.12(-1.69%)
Dec 28, 2021 7.060 7.250 7.030 7.120 151,059 +0.05(+0.71%)
Dec 27, 2021 7.150 7.180 6.910 7.070 354,280 +0.00(+0.00%)
Dec 23, 2021 7.010 7.129 6.980 7.070 261,114 +0.07(+1.00%)
Dec 22, 2021 6.800 7.120 6.690 7.000 355,057 +0.16(+2.34%)
Dec 21, 2021 6.550 6.890 6.490 6.840 624,091 +0.34(+5.23%)
Dec 20, 2021 6.550 6.640 6.310 6.500 390,356 -0.05(-0.76%)
Dec 17, 2021 6.200 6.650 5.890 6.550 714,582 +0.38(+6.16%)
Dec 16, 2021 6.620 6.660 6.150 6.170 364,791 -0.38(-5.80%)
Dec 15, 2021 6.740 6.890 6.400 6.550 453,431 -0.18(-2.67%)
Dec 14, 2021 6.450 6.870 6.440 6.730 347,143 +0.23(+3.54%)
Dec 13, 2021 6.700 6.780 6.450 6.500 390,009 -0.16(-2.40%)
Dec 10, 2021 6.600 6.710 6.480 6.660 612,000 +0.12(+1.83%)
Dec 09, 2021 6.430 6.570 6.360 6.540 374,784 +0.02(+0.31%)
Dec 08, 2021 6.610 6.645 6.410 6.520 333,709 -0.04(-0.61%)
Dec 07, 2021 6.320 6.680 6.280 6.560 238,248 +0.35(+5.64%)
Dec 06, 2021 6.340 6.360 6.050 6.210 374,268 -0.07(-1.11%)
Dec 03, 2021 6.400 6.610 6.070 6.280 303,546 -0.04(-0.63%)
Dec 02, 2021 6.030 6.321 5.970 6.320 251,930 +0.24(+3.95%)
Dec 01, 2021 6.600 7.139 6.050 6.080 510,965 -0.36(-5.59%)
Nov 30, 2021 7.050 7.100 6.400 6.440 1,187,596 -0.66(-9.30%)
Nov 29, 2021 7.220 7.710 7.030 7.100 602,397 -0.04(-0.56%)
Nov 26, 2021 7.250 7.310 7.030 7.140 309,232 -0.25(-3.38%)
Nov 24, 2021 7.180 7.440 7.170 7.390 150,585 +0.15(+2.07%)
Nov 23, 2021 7.490 7.500 7.150 7.240 703,345 -0.25(-3.34%)
Nov 22, 2021 7.400 7.650 7.120 7.490 254,026 +0.11(+1.49%)
Nov 19, 2021 7.520 7.950 7.345 7.380 519,337 -0.09(-1.20%)
Nov 18, 2021 7.790 7.540 7.400 7.470 618,686 -0.24(-3.11%)
Nov 17, 2021 7.920 7.960 7.460 7.710 1,047,945 -0.21(-2.65%)
Nov 16, 2021 7.520 8.095 6.910 7.920 1,912,514 -0.65(-7.58%)
Nov 15, 2021 8.940 9.040 8.500 8.570 409,875 -0.27(-3.05%)
Nov 12, 2021 8.640 8.970 8.640 8.840 360,644 +0.21(+2.43%)
Nov 11, 2021 8.850 8.850 8.540 8.630 281,169 -0.21(-2.38%)
Nov 10, 2021 8.700 8.880 8.840 417,326 +0.13(+1.49%)
Nov 09, 2021 8.570 8.730 8.335 8.710 360,590 +0.12(+1.40%)
Nov 08, 2021 8.350 8.600 8.310 8.590 311,191 +0.23(+2.75%)
Nov 05, 2021 8.330 8.530 8.162 8.360 393,784 +0.08(+0.97%)
Nov 04, 2021 8.430 8.600 8.220 8.280 333,714 -0.10(-1.19%)
Nov 03, 2021 8.140 8.419 7.960 8.380 504,359 +0.23(+2.82%)
Nov 02, 2021 8.060 8.180 7.960 8.150 506,873 +0.04(+0.49%)
Nov 01, 2021 7.710 8.130 7.830 8.110 286,543 +0.39(+5.05%)
Oct 29, 2021 7.660 7.745 7.490 7.720 352,595 +0.07(+0.92%)
Oct 28, 2021 7.180 7.680 7.180 7.650 383,271 +0.40(+5.52%)
Oct 27, 2021 6.960 7.450 6.930 7.250 777,842 +0.25(+3.57%)
Oct 26, 2021 7.040 7.000 565,480 +0.01(+0.14%)
Oct 25, 2021 7.210 6.940 6.990 949,406 -0.23(-3.19%)
Oct 22, 2021 7.250 7.120 7.220 426,834 -0.05(-0.69%)
Oct 21, 2021 7.110 7.470 7.050 7.270 776,461 +0.17(+2.39%)
Oct 20, 2021 6.930 7.160 6.867 7.100 995,696 +0.19(+2.75%)
Oct 19, 2021 6.480 6.945 6.450 6.910 1,025,278 +0.44(+6.80%)
Oct 18, 2021 6.720 6.730 6.400 6.470 434,247 -0.26(-3.86%)
Oct 15, 2021 6.810 6.810 6.670 6.730 379,457 +0.01(+0.15%)
Oct 14, 2021 6.920 6.990 6.680 6.720 568,083 -0.17(-2.47%)
Oct 13, 2021 6.960 7.006 6.800 6.890 227,489 -0.10(-1.43%)
Oct 12, 2021 7.120 7.120 6.860 6.990 393,100 -0.12(-1.69%)
Oct 11, 2021 7.270 7.780 7.070 7.110 352,431 -0.16(-2.20%)
Oct 08, 2021 7.330 7.370 7.155 7.270 380,728 -0.01(-0.14%)
Oct 07, 2021 7.540 7.540 7.170 7.280 677,271 -0.17(-2.28%)
Oct 06, 2021 7.720 7.730 7.340 7.450 920,674 -0.32(-4.12%)
Oct 05, 2021 7.720 7.900 7.550 7.770 479,742 +0.08(+1.04%)
Oct 04, 2021 7.970 7.970 7.420 7.690 523,743 -0.27(-3.39%)
Oct 01, 2021 8.040 8.369 7.750 7.960 523,053 -0.06(-0.75%)
Sep 30, 2021 7.910 8.440 7.590 8.020 800,160 +0.15(+1.91%)
Sep 29, 2021 7.900 8.140 7.830 7.870 651,862 -0.01(-0.13%)
Sep 28, 2021 8.000 8.330 7.860 7.880 443,446 -0.12(-1.50%)
Sep 27, 2021 8.140 8.440 7.980 8.000 275,749 -0.15(-1.84%)
Sep 24, 2021 8.270 8.300 7.960 8.150 295,592 -0.11(-1.33%)
Sep 23, 2021 8.160 8.385 8.020 8.260 210,181 +0.12(+1.47%)
Sep 22, 2021 8.280 8.385 8.025 8.140 535,829 -0.11(-1.33%)
Sep 21, 2021 8.370 8.700 8.210 8.250 371,312 -0.09(-1.08%)
Sep 20, 2021 8.560 8.898 8.150 8.340 335,144 -0.35(-4.03%)
Sep 17, 2021 8.780 8.810 8.590 8.690 521,034 -0.04(-0.46%)
Sep 16, 2021 8.700 8.930 8.600 8.730 188,038 -0.01(-0.11%)
Sep 15, 2021 8.820 8.820 8.610 8.740 220,914 -0.05(-0.57%)
Sep 14, 2021 9.040 9.080 8.760 8.790 264,604 -0.19(-2.12%)
Sep 13, 2021 8.990 9.020 8.830 8.980 236,094 +0.02(+0.22%)
Sep 10, 2021 9.190 9.190 8.930 8.960 138,705 -0.19(-2.08%)
Sep 09, 2021 9.060 9.350 8.900 9.150 188,852 +0.03(+0.33%)
Sep 08, 2021 9.310 9.310 9.050 9.120 81,525 -0.18(-1.94%)
Sep 07, 2021 9.390 9.730 9.200 9.300 239,574 -0.08(-0.85%)
Sep 03, 2021 9.420 9.505 9.100 9.380 382,467 -0.06(-0.64%)
Sep 02, 2021 9.470 9.550 9.370 9.440 401,793 -0.03(-0.32%)
Sep 01, 2021 9.430 9.630 9.260 9.470 190,845 +0.03(+0.32%)
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%)
Jun 01, 2021 11.60 11.89 11.33 11.86 2,109,614 +0.26(+2.24%)
May 28, 2021 11.73 11.73 11.28 11.60 422,135 -0.05(-0.43%)
May 27, 2021 11.54 11.84 11.29 11.65 570,025 +0.17(+1.48%)
May 26, 2021 11.28 11.52 11.10 11.48 680,110 +0.19(+1.68%)
May 25, 2021 11.50 11.55 11.20 11.29 833,423 -0.21(-1.83%)
May 24, 2021 11.73 11.88 11.49 11.50 1,067,509 -0.26(-2.21%)
May 21, 2021 11.55 11.76 11.33 11.76 694,803 +0.37(+3.25%)
May 20, 2021 11.00 11.41 10.90 11.39 739,755 +0.46(+4.21%)
May 19, 2021 10.91 11.04 10.45 10.93 923,599 +0.10(+0.92%)
May 18, 2021 10.52 11.04 10.20 10.83 1,339,945 +0.31(+2.95%)
May 17, 2021 10.58 10.73 10.15 10.52 606,701 +0.02(+0.19%)
May 14, 2021 10.00 10.55 9.820 10.50 682,060 +0.44(+4.37%)
May 13, 2021 10.63 10.63 9.800 10.06 1,070,504 -0.45(-4.28%)
May 12, 2021 11.17 11.20 10.34 10.51 684,176 -0.70(-6.24%)
May 11, 2021 11.31 11.51 11.02 11.21 375,533 -0.39(-3.36%)
May 10, 2021 11.59 11.73 11.12 11.60 472,881 +0.07(+0.61%)
May 07, 2021 11.50 11.79 11.09 11.53 644,668 +0.03(+0.26%)
May 06, 2021 11.46 11.58 10.57 11.50 1,655,561 +0.00(+0.00%)
May 05, 2021 11.85 11.92 11.46 11.50 3,577,347 -0.25(-2.13%)
May 04, 2021 11.80 12.00 11.46 11.75 1,379,725 -0.05(-0.42%)
May 03, 2021 11.78 12.00 11.58 11.80 1,255,374 +0.12(+1.03%)
Apr 30, 2021 11.58 11.79 11.32 11.68 2,062,400 +0.15(+1.30%)
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.