Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

3.670 +0.150 (+4.26%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.300 3.660 3.300 3.520 438,572 +0.33(+10.34%)
Jul 12, 2024 2.980 3.240 2.830 3.190 394,753 +0.28(+9.62%)
Jul 11, 2024 2.650 2.920 2.600 2.910 119,381 +0.34(+13.23%)
Jul 10, 2024 2.520 2.630 2.480 2.570 88,796 +0.04(+1.58%)
Jul 09, 2024 2.550 2.580 2.520 2.530 94,027 -0.04(-1.56%)
Jul 08, 2024 2.530 2.605 2.520 2.570 46,463 +0.05(+1.98%)
Jul 05, 2024 2.600 2.690 2.470 2.520 264,586 -0.13(-4.91%)
Jul 03, 2024 2.550 2.680 2.510 2.650 33,895 +0.08(+3.11%)
Jul 02, 2024 2.470 2.600 2.465 2.570 57,405 +0.08(+3.42%)
Jul 01, 2024 2.610 2.680 2.478 2.485 116,151 -0.27(-9.96%)
Jun 28, 2024 2.530 2.840 2.400 2.760 1,575,006 +0.20(+7.81%)
Jun 27, 2024 2.330 2.570 2.330 2.560 39,699 +0.23(+9.87%)
Jun 26, 2024 2.320 2.600 2.320 2.330 117,105 -0.02(-0.85%)
Jun 25, 2024 2.490 2.490 2.330 2.350 24,920 -0.14(-5.62%)
Jun 24, 2024 2.480 2.600 2.440 2.490 73,260 -0.07(-2.73%)
Jun 21, 2024 2.550 2.630 2.510 2.560 177,447 +0.01(+0.39%)
Jun 20, 2024 2.580 2.640 2.520 2.550 34,847 -0.09(-3.41%)
Jun 18, 2024 2.810 2.880 2.550 2.640 93,310 -0.21(-7.37%)
Jun 17, 2024 2.450 2.950 2.410 2.850 132,122 +0.37(+14.92%)
Jun 14, 2024 2.460 2.520 2.415 2.480 64,318 -0.04(-1.59%)
Jun 13, 2024 2.520 2.570 2.430 2.520 113,783 -0.02(-0.79%)
Jun 12, 2024 2.590 2.644 2.530 2.540 44,024 +0.03(+1.20%)
Jun 11, 2024 2.450 2.540 2.400 2.510 52,628 +0.01(+0.40%)
Jun 10, 2024 2.430 2.540 2.390 2.500 39,455 +0.01(+0.40%)
Jun 07, 2024 2.540 2.570 2.440 2.490 42,947 -0.08(-3.11%)
Jun 06, 2024 2.550 2.590 2.380 2.570 125,276 -0.03(-1.15%)
Jun 05, 2024 2.560 2.630 2.540 2.600 42,571 +0.01(+0.39%)
Jun 04, 2024 2.550 2.630 2.450 2.590 44,802 +0.01(+0.39%)
Jun 03, 2024 2.620 2.640 2.540 2.580 36,523 -0.03(-1.15%)
May 31, 2024 2.640 2.710 2.520 2.610 205,112 -0.01(-0.38%)
May 30, 2024 2.620 2.700 2.600 2.620 37,766 +0.02(+0.77%)
May 29, 2024 2.760 2.810 2.590 2.600 51,179 -0.18(-6.47%)
May 28, 2024 2.800 2.830 2.745 2.780 40,699 -0.02(-0.71%)
May 24, 2024 2.720 2.840 2.720 2.800 41,148 +0.09(+3.32%)
May 23, 2024 2.830 2.860 2.610 2.710 91,200 -0.11(-3.90%)
May 22, 2024 2.890 2.925 2.730 2.820 77,091 -0.10(-3.42%)
May 21, 2024 2.860 3.070 2.820 2.920 118,735 +0.01(+0.34%)
May 20, 2024 2.620 2.930 2.620 2.910 191,877 +0.25(+9.40%)
May 17, 2024 2.700 2.700 2.580 2.660 64,798 +0.01(+0.38%)
May 16, 2024 2.680 2.730 2.630 2.650 74,202 -0.07(-2.57%)
May 15, 2024 2.530 2.750 2.530 2.720 73,335 +0.15(+5.84%)
May 14, 2024 2.540 2.660 2.496 2.570 144,818 +0.09(+3.63%)
May 13, 2024 2.530 2.530 2.390 2.480 56,472 -0.02(-0.80%)
May 10, 2024 2.450 2.520 2.450 2.500 37,839 +0.02(+0.81%)
May 09, 2024 2.500 2.570 2.400 2.480 133,032 +0.06(+2.48%)
May 08, 2024 2.310 2.440 2.310 2.420 127,678 +0.06(+2.54%)
May 07, 2024 2.360 2.500 2.340 2.360 50,680 -0.01(-0.42%)
May 06, 2024 2.320 2.430 2.290 2.370 65,221 +0.04(+1.72%)
May 03, 2024 2.270 2.390 2.230 2.330 71,988 +0.06(+2.64%)
May 02, 2024 2.230 2.300 2.200 2.270 94,273 +0.04(+1.79%)
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.