Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.220 -0.060 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.290 2.310 2.200 2.220 97,775 -0.06(-2.63%)
Apr 16, 2024 2.290 2.316 2.260 2.280 19,400 -0.01(-0.44%)
Apr 15, 2024 2.310 2.390 2.250 2.290 79,570 -0.05(-2.14%)
Apr 12, 2024 2.390 2.440 2.310 2.340 73,850 -0.06(-2.50%)
Apr 11, 2024 2.370 2.470 2.350 2.400 63,791 +0.00(+0.00%)
Apr 10, 2024 2.390 2.485 2.350 2.400 82,172 -0.10(-4.00%)
Apr 09, 2024 2.500 2.580 2.460 2.500 39,941 +0.03(+1.21%)
Apr 08, 2024 2.590 2.590 2.350 2.470 284,251 -0.13(-5.00%)
Apr 05, 2024 2.480 2.660 2.480 2.600 108,877 +0.13(+5.26%)
Apr 04, 2024 2.500 2.599 2.470 2.470 89,580 -0.03(-1.20%)
Apr 03, 2024 2.460 2.660 2.420 2.500 106,509 +0.01(+0.40%)
Apr 02, 2024 2.550 2.660 2.460 2.490 141,746 -0.12(-4.60%)
Apr 01, 2024 2.470 2.620 2.360 2.610 260,447 +0.12(+4.82%)
Mar 28, 2024 2.430 2.600 2.380 2.490 181,021 +0.04(+1.63%)
Mar 27, 2024 2.350 2.520 2.350 2.450 117,916 +0.11(+4.70%)
Mar 26, 2024 2.430 2.470 2.340 2.340 33,010 -0.12(-4.88%)
Mar 25, 2024 2.480 2.570 2.400 2.460 50,763 -0.05(-1.99%)
Mar 22, 2024 2.530 2.530 2.370 2.510 68,525 +0.00(+0.00%)
Mar 21, 2024 2.440 2.600 2.380 2.510 86,924 +0.07(+2.87%)
Mar 20, 2024 2.450 2.510 2.350 2.440 52,065 -0.03(-1.21%)
Mar 19, 2024 2.410 2.600 2.350 2.470 52,347 +0.05(+2.07%)
Mar 18, 2024 2.450 2.480 2.300 2.420 129,958 -0.06(-2.22%)
Mar 15, 2024 2.330 2.482 2.300 2.475 241,073 +0.05(+2.06%)
Mar 14, 2024 2.480 2.480 2.130 2.425 287,836 -0.08(-3.00%)
Mar 13, 2024 2.450 2.610 2.450 2.500 219,406 -0.01(-0.40%)
Mar 12, 2024 2.390 2.520 2.280 2.510 91,182 +0.16(+6.81%)
Mar 11, 2024 2.340 2.516 2.200 2.350 112,368 +0.00(+0.00%)
Mar 08, 2024 2.260 2.370 2.230 2.350 37,747 +0.14(+6.33%)
Mar 07, 2024 2.300 2.300 2.130 2.210 66,046 -0.06(-2.64%)
Mar 06, 2024 2.270 2.290 2.174 2.270 32,240 +0.04(+1.79%)
Mar 05, 2024 2.190 2.330 2.190 2.230 24,518 +0.01(+0.45%)
Mar 04, 2024 2.380 2.380 2.090 2.220 225,761 -0.17(-7.11%)
Mar 01, 2024 2.370 2.400 2.320 2.390 29,641 +0.02(+0.84%)
Feb 29, 2024 2.380 2.410 2.331 2.370 82,377 +0.00(+0.00%)
Feb 28, 2024 2.410 2.450 2.312 2.370 55,116 -0.06(-2.47%)
Feb 27, 2024 2.370 2.490 2.364 2.430 81,013 +0.02(+0.83%)
Feb 26, 2024 2.260 2.450 2.250 2.410 216,884 +0.13(+5.70%)
Feb 23, 2024 2.160 2.300 2.110 2.280 74,200 +0.08(+3.64%)
Feb 22, 2024 2.190 2.247 2.040 2.200 68,407 -0.03(-1.35%)
Feb 21, 2024 2.280 2.280 2.000 2.230 60,150 -0.05(-2.19%)
Feb 20, 2024 2.350 2.380 2.280 2.280 71,996 -0.11(-4.60%)
Feb 16, 2024 2.500 2.540 2.380 2.390 56,256 -0.10(-4.02%)
Feb 15, 2024 2.400 2.520 2.384 2.490 70,383 +0.08(+3.32%)
Feb 14, 2024 2.200 2.450 2.200 2.410 107,151 +0.14(+6.17%)
Feb 13, 2024 2.390 2.467 2.260 2.270 96,635 -0.25(-9.92%)
Feb 12, 2024 2.490 2.698 2.490 2.520 105,415 -0.01(-0.40%)
Feb 09, 2024 2.470 2.600 2.470 2.530 59,998 +0.07(+2.85%)
Feb 08, 2024 2.430 2.600 2.360 2.460 53,200 +0.05(+2.07%)
Feb 07, 2024 2.420 2.500 2.380 2.410 54,447 -0.01(-0.41%)
Feb 06, 2024 2.380 2.450 2.350 2.420 38,139 +0.04(+1.68%)
Feb 05, 2024 2.450 2.478 2.310 2.380 71,462 -0.15(-5.93%)
Feb 02, 2024 2.390 2.620 2.330 2.530 75,807 +0.11(+4.55%)
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.