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

Aveanna Healthcare Holdings Inc. - Common Stock (NQ: AVAH )

4.690 +0.270 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 4.380 4.705 4.355 4.690 213,811 +0.27(+6.11%)
Dec 24, 2024 4.440 4.475 4.280 4.420 204,528 -0.06(-1.34%)
Dec 23, 2024 4.590 4.615 4.440 4.480 124,668 -0.10(-2.18%)
Dec 20, 2024 4.450 4.690 4.450 4.580 265,111 +0.06(+1.33%)
Dec 19, 2024 4.540 4.590 4.360 4.520 171,509 +0.07(+1.57%)
Dec 18, 2024 4.810 4.855 4.370 4.450 350,754 -0.33(-6.90%)
Dec 17, 2024 4.910 5.080 4.750 4.780 233,128 -0.19(-3.82%)
Dec 16, 2024 5.030 5.210 4.960 4.970 174,260 -0.06(-1.19%)
Dec 13, 2024 5.060 5.305 4.960 5.030 133,740 -0.04(-0.79%)
Dec 12, 2024 5.200 5.370 5.050 5.070 161,846 -0.15(-2.87%)
Dec 11, 2024 5.420 5.420 5.220 5.220 95,238 -0.10(-1.88%)
Dec 10, 2024 5.240 5.370 5.080 5.320 208,408 +0.08(+1.53%)
Dec 09, 2024 5.400 5.545 5.160 5.240 185,337 -0.12(-2.24%)
Dec 06, 2024 5.530 5.570 5.350 5.360 133,649 -0.12(-2.19%)
Dec 05, 2024 5.550 5.570 5.410 5.480 183,393 -0.08(-1.44%)
Dec 04, 2024 5.560 5.585 5.395 5.560 231,108 +0.07(+1.28%)
Dec 03, 2024 5.840 5.840 5.400 5.490 192,325 -0.36(-6.15%)
Dec 02, 2024 5.840 5.950 5.670 5.850 380,733 +0.04(+0.69%)
Nov 29, 2024 5.660 5.845 5.630 5.810 122,821 +0.23(+4.12%)
Nov 27, 2024 5.630 5.700 5.510 5.580 116,776 +0.01(+0.18%)
Nov 26, 2024 5.660 5.700 5.460 5.570 179,001 -0.15(-2.62%)
Nov 25, 2024 5.870 6.100 5.670 5.720 989,941 -0.12(-2.05%)
Nov 22, 2024 5.860 5.890 5.685 5.840 221,659 +0.04(+0.69%)
Nov 21, 2024 5.810 6.000 5.470 5.800 236,045 +0.03(+0.52%)
Nov 20, 2024 5.800 5.820 5.665 5.770 149,165 -0.03(-0.52%)
Nov 19, 2024 5.570 5.860 5.550 5.800 206,118 +0.11(+1.93%)
Nov 18, 2024 5.580 5.740 5.560 5.690 197,785 +0.12(+2.15%)
Nov 15, 2024 5.520 5.680 5.380 5.570 269,209 +0.06(+1.09%)
Nov 14, 2024 5.780 5.790 5.475 5.510 308,479 -0.23(-4.01%)
Nov 13, 2024 5.850 5.970 5.725 5.740 484,942 -0.06(-1.03%)
Nov 12, 2024 5.880 6.190 5.722 5.800 312,340 -0.15(-2.44%)
Nov 11, 2024 5.880 6.005 5.841 5.945 344,071 +0.12(+1.97%)
Nov 08, 2024 5.770 5.990 5.600 5.830 598,992 +0.24(+4.29%)
Nov 07, 2024 5.180 5.790 5.010 5.590 737,210 +0.78(+16.22%)
Nov 06, 2024 4.700 4.929 4.620 4.810 467,312 +0.18(+3.89%)
Nov 05, 2024 4.500 4.650 4.445 4.630 227,853 +0.12(+2.66%)
Nov 04, 2024 4.540 4.590 4.370 4.510 183,635 -0.08(-1.74%)
Nov 01, 2024 4.680 4.824 4.580 4.590 144,085 -0.06(-1.29%)
Oct 31, 2024 4.860 4.880 4.610 4.650 246,633 -0.26(-5.30%)
Oct 30, 2024 4.900 5.020 4.870 4.910 123,774 +0.01(+0.20%)
Oct 29, 2024 4.890 4.980 4.800 4.900 213,304 -0.04(-0.81%)
Oct 28, 2024 5.090 5.140 4.940 4.940 238,068 -0.07(-1.40%)
Oct 25, 2024 5.140 5.202 4.960 5.010 193,574 +0.01(+0.20%)
Oct 24, 2024 5.170 5.185 4.960 5.000 127,389 -0.11(-2.15%)
Oct 23, 2024 5.304 5.304 4.950 5.110 189,721 -0.19(-3.58%)
Oct 22, 2024 5.190 5.330 5.190 5.300 151,200 +0.05(+0.95%)
Oct 21, 2024 5.300 5.330 5.150 5.250 151,939 -0.10(-1.87%)
Oct 18, 2024 5.440 5.520 5.330 5.350 182,364 -0.07(-1.29%)
Oct 17, 2024 5.420 5.500 5.340 5.420 229,945 -0.04(-0.73%)
Oct 16, 2024 5.350 5.540 5.300 5.460 403,639 +0.17(+3.21%)
Oct 15, 2024 5.080 5.375 5.070 5.290 362,116 +0.23(+4.55%)
Oct 14, 2024 4.950 5.140 4.820 5.060 168,913 +0.09(+1.81%)
Oct 11, 2024 4.640 4.980 4.640 4.970 150,926 +0.35(+7.58%)
Oct 10, 2024 4.570 4.660 4.470 4.620 212,521 -0.05(-1.07%)
Oct 09, 2024 4.440 4.680 4.392 4.670 248,357 +0.21(+4.71%)
Oct 08, 2024 4.200 4.590 4.200 4.460 485,448 +0.24(+5.69%)
Oct 07, 2024 4.500 4.530 4.090 4.220 315,785 -0.31(-6.84%)
Oct 04, 2024 4.630 4.630 4.380 4.530 299,128 +0.00(+0.00%)
Oct 03, 2024 4.680 4.710 4.495 4.530 199,841 -0.21(-4.43%)
Oct 02, 2024 4.910 4.990 4.670 4.740 388,228 -0.22(-4.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.