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

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

3.740 -0.230 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 (%)
Jul 31, 2025 4.000 4.070 3.960 3.970 412,009 -0.02(-0.50%)
Jul 30, 2025 4.020 4.080 3.960 3.990 448,003 -0.03(-0.75%)
Jul 29, 2025 3.960 4.037 3.960 4.020 265,363 +0.07(+1.77%)
Jul 28, 2025 3.970 4.020 3.920 3.950 224,967 -0.01(-0.25%)
Jul 25, 2025 3.960 3.970 3.880 3.960 231,942 +0.02(+0.51%)
Jul 24, 2025 4.040 4.046 3.930 3.940 377,369 -0.14(-3.43%)
Jul 23, 2025 4.060 4.110 4.010 4.080 320,955 +0.06(+1.49%)
Jul 22, 2025 4.030 4.105 3.954 4.020 318,958 -0.01(-0.25%)
Jul 21, 2025 4.260 4.350 4.020 4.030 427,830 +0.07(+1.77%)
Jul 18, 2025 4.050 4.050 3.950 3.960 271,146 -0.06(-1.49%)
Jul 17, 2025 4.000 4.085 3.960 4.020 318,069 +0.03(+0.75%)
Jul 16, 2025 4.040 4.150 3.890 3.990 482,446 -0.05(-1.24%)
Jul 15, 2025 4.080 4.135 3.985 4.040 560,529 -0.03(-0.74%)
Jul 14, 2025 4.050 4.090 3.985 4.070 370,631 +0.01(+0.25%)
Jul 11, 2025 4.200 4.205 4.060 4.060 387,222 -0.17(-4.02%)
Jul 10, 2025 4.240 4.290 4.190 4.230 332,253 -0.04(-0.94%)
Jul 09, 2025 4.280 4.340 4.190 4.270 325,943 -0.01(-0.23%)
Jul 08, 2025 4.290 4.330 4.200 4.280 550,390 -0.02(-0.47%)
Jul 07, 2025 4.550 4.570 4.280 4.300 827,355 -0.35(-7.53%)
Jul 03, 2025 4.440 4.650 4.390 4.650 480,689 +0.19(+4.26%)
Jul 02, 2025 4.900 4.910 4.470 4.460 706,665 -0.54(-10.80%)
Jul 01, 2025 5.120 5.135 4.930 5.000 606,514 -0.23(-4.40%)
Jun 30, 2025 5.000 5.250 4.940 5.230 688,443 +0.21(+4.18%)
Jun 27, 2025 4.820 5.030 4.820 5.020 1,217,609 +0.20(+4.15%)
Jun 26, 2025 4.880 4.967 4.570 4.820 257,484 -0.04(-0.82%)
Jun 25, 2025 4.960 5.137 4.840 4.860 307,722 -0.11(-2.21%)
Jun 24, 2025 4.890 5.030 4.689 4.970 445,839 +0.10(+2.05%)
Jun 23, 2025 4.710 4.870 4.670 4.870 323,377 +0.15(+3.18%)
Jun 20, 2025 4.830 4.850 4.660 4.720 410,293 -0.07(-1.46%)
Jun 18, 2025 4.810 4.818 4.685 4.790 332,514 -0.04(-0.83%)
Jun 17, 2025 4.890 4.945 4.800 4.830 308,648 -0.09(-1.83%)
Jun 16, 2025 4.940 5.020 4.870 4.920 394,876 +0.01(+0.20%)
Jun 13, 2025 5.010 5.076 4.900 4.910 437,916 -0.17(-3.35%)
Jun 12, 2025 5.180 5.180 4.990 5.080 466,296 -0.17(-3.24%)
Jun 11, 2025 5.450 5.760 5.240 5.250 443,469 -0.19(-3.49%)
Jun 10, 2025 5.440 5.858 5.400 5.440 1,367,240 -0.03(-0.55%)
Jun 09, 2025 5.510 5.610 5.310 5.470 432,989 -0.04(-0.73%)
Jun 06, 2025 5.580 5.710 5.480 5.510 543,253 +0.00(+0.00%)
Jun 05, 2025 5.360 5.690 5.355 5.510 957,234 +0.12(+2.23%)
Jun 04, 2025 5.490 5.600 5.290 5.390 502,736 -0.14(-2.53%)
Jun 03, 2025 5.470 5.645 5.375 5.530 640,463 +0.06(+1.10%)
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 Of Service.