Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.500 -0.020 (-0.79%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.270 2.300 2.190 2.230 39,170 -0.02(-0.89%)
Apr 30, 2024 2.200 2.330 2.200 2.250 75,541 +0.00(+0.00%)
Apr 29, 2024 2.180 2.255 2.161 2.250 22,300 +0.05(+2.27%)
Apr 26, 2024 2.200 2.348 2.150 2.200 62,655 +0.00(+0.00%)
Apr 25, 2024 2.280 2.410 2.180 2.200 64,149 -0.11(-4.76%)
Apr 24, 2024 2.200 2.380 2.200 2.310 95,441 +0.04(+1.76%)
Apr 23, 2024 2.260 2.400 2.260 2.270 39,539 +0.00(+0.00%)
Apr 22, 2024 2.240 2.350 2.210 2.270 41,200 -0.02(-0.87%)
Apr 19, 2024 2.140 2.290 2.130 2.290 150,839 +0.13(+6.02%)
Apr 18, 2024 2.220 2.270 2.110 2.160 85,079 -0.06(-2.70%)
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%)
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.