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

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

4.510 -0.060 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 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 (%)
Jan 02, 2025 4.580 4.775 4.450 4.510 278,503 -0.06(-1.31%)
Dec 31, 2024 4.570 0 +0.00(+0.00%)
Dec 30, 2024 4.660 4.720 4.370 4.570 242,160 -0.09(-1.93%)
Dec 27, 2024 4.690 4.740 4.545 4.660 250,137 -0.03(-0.64%)
Dec 26, 2024 4.380 4.705 4.355 4.690 213,811 +0.27(+6.11%)
Dec 24, 2024 4.440 4.475 4.280 4.420 204,528 -0.06(-1.34%)
Dec 23, 2024 4.590 4.615 4.440 4.480 124,668 -0.10(-2.18%)
Dec 20, 2024 4.450 4.690 4.450 4.580 265,111 +0.05(+1.10%)
Dec 19, 2024 4.540 4.590 4.360 4.530 142,713 +0.08(+1.80%)
Dec 18, 2024 4.810 4.855 4.370 4.450 350,754 -0.33(-6.90%)
Dec 17, 2024 4.910 5.080 4.750 4.780 233,128 -0.19(-3.82%)
Dec 16, 2024 5.030 5.210 4.960 4.970 174,260 -0.06(-1.19%)
Dec 13, 2024 5.060 5.305 4.960 5.030 133,740 -0.04(-0.79%)
Dec 12, 2024 5.200 5.370 5.050 5.070 161,846 -0.15(-2.87%)
Dec 11, 2024 5.420 5.420 5.220 5.220 95,238 -0.10(-1.88%)
Dec 10, 2024 5.240 5.370 5.080 5.320 208,408 +0.08(+1.53%)
Dec 09, 2024 5.400 5.545 5.160 5.240 185,337 -0.12(-2.24%)
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%)
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 and Conditions.