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

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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%)
Feb 01, 2024 2.280 2.430 2.190 2.420 82,090 +0.12(+5.22%)
Jan 31, 2024 2.320 2.440 2.300 2.300 59,759 -0.15(-6.12%)
Jan 30, 2024 2.500 2.520 2.390 2.450 39,712 -0.06(-2.58%)
Jan 29, 2024 2.380 2.522 2.340 2.515 115,649 +0.14(+5.67%)
Jan 26, 2024 2.320 2.420 2.320 2.380 72,596 +0.04(+1.71%)
Jan 25, 2024 2.430 2.490 2.285 2.340 39,278 -0.04(-1.68%)
Jan 24, 2024 2.450 2.450 2.320 2.380 55,499 -0.04(-1.65%)
Jan 23, 2024 2.560 2.560 2.410 2.420 42,517 -0.14(-5.47%)
Jan 22, 2024 2.300 2.580 2.300 2.560 69,412 +0.24(+10.34%)
Jan 19, 2024 2.250 2.350 2.200 2.320 55,880 +0.07(+3.11%)
Jan 18, 2024 2.290 2.500 2.170 2.250 54,795 -0.06(-2.60%)
Jan 17, 2024 2.180 2.380 2.090 2.310 78,989 +0.02(+0.87%)
Jan 16, 2024 2.330 2.370 2.220 2.290 74,546 -0.11(-4.58%)
Jan 12, 2024 2.390 2.460 2.330 2.400 68,794 +0.01(+0.42%)
Jan 11, 2024 2.490 2.504 2.385 2.390 84,548 -0.12(-4.78%)
Jan 10, 2024 2.490 2.540 2.450 2.510 148,178 +0.00(+0.00%)
Jan 09, 2024 2.450 2.608 2.450 2.510 85,246 -0.10(-3.83%)
Jan 08, 2024 2.380 2.640 2.380 2.610 158,379 +0.05(+1.95%)
Jan 05, 2024 2.520 2.630 2.280 2.560 84,712 -0.01(-0.39%)
Jan 04, 2024 2.630 2.700 2.510 2.570 91,820 -0.04(-1.53%)
Jan 03, 2024 2.760 2.790 2.561 2.610 152,237 -0.15(-5.43%)
Jan 02, 2024 2.490 2.850 2.470 2.760 367,082 +0.08(+2.99%)
Dec 29, 2023 2.900 2.900 2.660 2.680 150,034 -0.21(-7.27%)
Dec 28, 2023 3.000 3.000 2.860 2.890 80,995 -0.10(-3.34%)
Dec 27, 2023 2.890 3.000 2.830 2.990 128,513 +0.10(+3.46%)
Dec 26, 2023 2.750 2.945 2.726 2.890 95,101 +0.16(+5.86%)
Dec 22, 2023 2.660 2.750 2.600 2.730 123,691 +0.08(+3.02%)
Dec 21, 2023 2.540 2.680 2.450 2.650 117,477 +0.14(+5.58%)
Dec 20, 2023 2.580 2.709 2.430 2.510 109,233 -0.07(-2.71%)
Dec 19, 2023 2.300 2.709 2.300 2.580 99,101 +0.26(+11.21%)
Dec 18, 2023 2.300 2.390 2.230 2.320 117,143 -0.05(-2.11%)
Dec 15, 2023 2.350 2.451 2.310 2.370 333,977 +0.07(+3.04%)
Dec 14, 2023 2.330 2.470 2.230 2.300 245,143 +0.00(+0.00%)
Dec 13, 2023 2.200 2.330 2.180 2.300 238,944 -0.04(-1.71%)
Dec 12, 2023 2.380 2.470 2.260 2.340 112,370 -0.09(-3.70%)
Dec 11, 2023 2.640 2.676 2.350 2.430 131,063 -0.19(-7.25%)
Dec 08, 2023 2.540 2.680 2.540 2.620 96,484 +0.05(+1.95%)
Dec 07, 2023 2.650 2.680 2.472 2.570 130,564 -0.09(-3.38%)
Dec 06, 2023 2.700 2.824 2.650 2.660 96,722 -0.06(-2.21%)
Dec 05, 2023 2.790 2.860 2.690 2.720 135,621 -0.10(-3.55%)
Dec 04, 2023 2.710 2.870 2.692 2.820 169,138 +0.10(+3.68%)
Dec 01, 2023 2.670 2.765 2.612 2.720 134,276 -0.01(-0.37%)
Nov 30, 2023 2.800 2.800 2.510 2.730 392,655 -0.16(-5.54%)
Nov 29, 2023 2.790 2.959 2.630 2.890 425,688 +0.15(+5.47%)
Nov 28, 2023 2.540 2.780 2.515 2.740 376,499 +0.22(+8.73%)
Nov 27, 2023 2.250 2.550 2.200 2.520 517,953 +0.25(+11.01%)
Nov 24, 2023 2.280 2.400 2.250 2.270 104,443 -0.03(-1.30%)
Nov 22, 2023 2.170 2.390 2.170 2.300 145,222 +0.12(+5.50%)
Nov 21, 2023 2.210 2.250 2.140 2.180 59,470 -0.02(-0.91%)
Nov 20, 2023 2.160 2.376 2.076 2.200 172,001 -0.01(-0.45%)
Nov 17, 2023 1.910 2.255 1.880 2.210 239,572 +0.33(+17.55%)
Nov 16, 2023 1.850 1.920 1.830 1.880 95,791 -0.03(-1.31%)
Nov 15, 2023 1.880 1.951 1.880 1.905 118,428 +0.03(+1.33%)
Nov 14, 2023 1.620 1.880 1.620 1.880 172,141 +0.28(+17.50%)
Nov 13, 2023 1.570 1.635 1.560 1.600 53,339 +0.00(+0.00%)
Nov 10, 2023 1.560 1.620 1.540 1.600 113,175 +0.08(+5.26%)
Nov 09, 2023 1.460 1.600 1.410 1.520 168,509 +0.03(+2.01%)
Nov 08, 2023 1.500 1.510 1.420 1.490 77,041 -0.04(-2.61%)
Nov 07, 2023 1.500 1.600 1.451 1.530 34,726 +0.05(+3.38%)
Nov 06, 2023 1.460 1.560 1.380 1.480 64,577 +0.01(+0.68%)
Nov 03, 2023 1.500 1.550 1.410 1.470 100,275 -0.01(-0.68%)
Nov 02, 2023 1.430 1.490 1.430 1.480 74,616 +0.05(+3.50%)
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.