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)

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 01, 2025 5.430 5.680 5.342 5.460 282,599 +0.04(+0.74%)
Mar 31, 2025 5.190 5.530 5.160 5.420 298,071 +0.05(+0.93%)
Mar 28, 2025 5.500 5.540 5.280 5.370 148,080 -0.15(-2.72%)
Mar 27, 2025 5.370 5.550 5.320 5.520 136,389 +0.14(+2.60%)
Mar 26, 2025 5.500 5.550 5.280 5.380 127,174 -0.12(-2.18%)
Mar 25, 2025 5.580 5.692 5.420 5.500 188,206 -0.08(-1.43%)
Mar 24, 2025 5.560 5.649 5.401 5.580 283,451 +0.29(+5.48%)
Mar 21, 2025 5.400 5.455 5.000 5.290 591,366 -0.17(-3.11%)
Mar 20, 2025 5.490 5.610 5.430 5.460 204,391 -0.05(-0.91%)
Mar 19, 2025 5.410 5.570 5.380 5.510 405,813 +0.04(+0.73%)
Mar 18, 2025 5.480 5.610 5.425 5.470 488,043 -0.04(-0.73%)
Mar 17, 2025 5.160 5.625 5.000 5.510 555,781 +0.32(+6.17%)
Mar 14, 2025 5.240 5.400 5.010 5.190 802,864 +0.05(+0.97%)
Mar 13, 2025 5.350 5.350 4.450 5.140 3,402,635 +1.40(+37.43%)
Mar 12, 2025 3.840 3.860 3.680 3.740 189,676 -0.08(-2.09%)
Mar 11, 2025 3.700 3.918 3.700 3.820 140,397 +0.14(+3.80%)
Mar 10, 2025 3.760 3.860 3.670 3.680 162,647 -0.17(-4.42%)
Mar 07, 2025 3.780 3.900 3.750 3.850 125,425 +0.04(+1.05%)
Mar 06, 2025 3.930 3.990 3.770 3.810 142,345 -0.22(-5.46%)
Mar 05, 2025 3.970 4.070 3.920 4.030 106,642 +0.04(+1.00%)
Mar 04, 2025 3.890 4.100 3.860 3.990 151,663 -0.04(-0.99%)
Mar 03, 2025 4.230 4.350 4.020 4.030 187,172 -0.23(-5.40%)
Feb 28, 2025 4.370 4.375 4.090 4.260 290,444 -0.12(-2.74%)
Feb 27, 2025 4.210 4.420 4.120 4.380 336,502 +0.16(+3.79%)
Feb 26, 2025 4.250 4.370 4.180 4.220 103,743 -0.03(-0.71%)
Feb 25, 2025 4.090 4.320 3.975 4.250 288,226 +0.12(+2.78%)
Feb 24, 2025 4.190 4.359 4.104 4.135 164,406 -0.10(-2.25%)
Feb 21, 2025 4.840 4.865 4.230 4.230 269,149 -0.60(-12.42%)
Feb 20, 2025 4.980 5.010 4.750 4.830 154,258 -0.18(-3.59%)
Feb 19, 2025 4.850 5.060 4.720 5.010 248,422 +0.04(+0.80%)
Feb 18, 2025 4.650 5.040 4.640 4.970 239,750 +0.37(+8.04%)
Feb 14, 2025 4.810 4.810 4.590 4.600 144,453 -0.20(-4.17%)
Feb 13, 2025 4.770 4.830 4.675 4.800 113,093 +0.12(+2.56%)
Feb 12, 2025 4.750 4.850 4.560 4.680 141,789 -0.24(-4.88%)
Feb 11, 2025 4.720 4.925 4.645 4.920 122,397 +0.16(+3.36%)
Feb 10, 2025 4.690 4.849 4.670 4.760 206,511 +0.09(+1.93%)
Feb 07, 2025 4.820 4.910 4.660 4.670 121,988 -0.17(-3.51%)
Feb 06, 2025 5.030 5.050 4.820 4.840 138,033 -0.11(-2.22%)
Feb 05, 2025 4.790 4.983 4.742 4.950 112,407 +0.19(+3.99%)
Feb 04, 2025 4.610 4.790 4.610 4.760 86,356 +0.14(+3.03%)
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.