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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

4.600 -0.140 (-2.95%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 3, 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 (%)
Oct 02, 2024 4.910 4.990 4.670 4.740 388,228 -0.22(-4.44%)
Oct 01, 2024 5.160 5.160 4.960 4.960 237,463 -0.24(-4.62%)
Sep 30, 2024 5.100 5.270 4.990 5.200 1,045,871 +0.03(+0.58%)
Sep 27, 2024 5.390 5.410 5.150 5.170 330,571 -0.16(-3.00%)
Sep 26, 2024 5.510 5.710 5.280 5.330 547,589 -0.26(-4.65%)
Sep 25, 2024 5.580 5.700 5.520 5.590 293,269 +0.00(+0.00%)
Sep 24, 2024 5.500 5.860 5.440 5.590 458,807 +0.15(+2.76%)
Sep 23, 2024 5.510 5.950 5.300 5.440 362,821 -0.08(-1.45%)
Sep 20, 2024 5.500 5.560 5.230 5.520 1,065,186 +0.02(+0.36%)
Sep 19, 2024 5.520 5.520 5.340 5.500 210,926 +0.21(+3.97%)
Sep 18, 2024 5.250 5.430 5.208 5.290 210,183 +0.00(+0.00%)
Sep 17, 2024 5.560 5.620 5.150 5.290 374,892 -0.16(-2.94%)
Sep 16, 2024 5.390 5.530 5.270 5.450 343,666 +0.06(+1.11%)
Sep 13, 2024 5.340 5.430 5.210 5.390 333,376 +0.16(+3.06%)
Sep 12, 2024 5.290 5.445 5.180 5.230 175,774 +0.00(+0.00%)
Sep 11, 2024 4.950 5.410 4.800 5.230 300,364 +0.20(+3.98%)
Sep 10, 2024 5.460 5.520 5.020 5.030 634,880 -0.45(-8.21%)
Sep 09, 2024 5.310 5.620 5.310 5.480 289,613 +0.06(+1.11%)
Sep 06, 2024 5.760 5.850 5.400 5.420 201,130 -0.34(-5.90%)
Sep 05, 2024 5.480 5.800 5.260 5.760 248,055 +0.34(+6.27%)
Sep 04, 2024 5.290 5.480 5.200 5.420 138,799 +0.07(+1.31%)
Sep 03, 2024 5.550 5.670 5.290 5.350 217,703 -0.30(-5.31%)
Aug 30, 2024 5.490 5.660 5.400 5.650 245,425 +0.18(+3.29%)
Aug 29, 2024 5.440 5.550 5.360 5.470 248,107 +0.07(+1.30%)
Aug 28, 2024 5.440 5.630 5.400 5.400 203,243 -0.06(-1.10%)
Aug 27, 2024 5.420 5.640 5.350 5.460 325,559 -0.03(-0.55%)
Aug 26, 2024 5.530 5.550 5.271 5.490 430,401 -0.11(-1.96%)
Aug 23, 2024 5.490 5.870 5.450 5.600 352,215 +0.18(+3.32%)
Aug 22, 2024 5.440 5.540 5.200 5.420 213,113 +0.03(+0.46%)
Aug 21, 2024 5.120 5.510 5.080 5.395 391,518 +0.28(+5.58%)
Aug 20, 2024 5.240 5.270 4.980 5.110 150,647 -0.10(-1.92%)
Aug 19, 2024 4.970 5.260 4.870 5.210 386,774 +0.24(+4.83%)
Aug 16, 2024 4.900 5.250 4.830 4.970 479,352 -0.03(-0.60%)
Aug 15, 2024 4.820 5.090 4.520 5.000 652,543 +0.42(+9.17%)
Aug 14, 2024 4.600 4.690 4.450 4.580 260,134 -0.03(-0.65%)
Aug 13, 2024 4.670 4.930 4.320 4.610 521,569 -0.03(-0.65%)
Aug 12, 2024 4.690 4.980 4.030 4.640 478,514 -0.07(-1.49%)
Aug 09, 2024 4.660 5.100 4.600 4.710 959,390 +0.17(+3.86%)
Aug 08, 2024 3.850 4.920 3.750 4.535 525,955 +1.10(+32.22%)
Aug 07, 2024 3.820 4.060 3.430 3.430 279,606 -0.28(-7.55%)
Aug 06, 2024 3.300 3.870 3.286 3.710 163,891 +0.44(+13.46%)
Aug 05, 2024 3.340 3.750 2.610 3.270 444,041 -0.64(-16.37%)
Aug 02, 2024 3.850 4.110 3.850 3.910 202,242 -0.25(-6.01%)
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.