Skip to main content

Aveanna Healthcare Holdings Inc (NQ: AVAH )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

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