Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

5.360 -0.120 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.