Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Aveanna Healthcare Holdings Inc (AVAH)
Aveanna Healthcare Holdings Inc (AVAH) Historical

AVAH Aveanna Healthcare Holdings Inc

2.48

-0.04 (-1.59%)

Jun 14 2024 - Closed

Delayed by 15 minutes

AVAH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.48	-0.04	-1.59%	2.46	2.52	2.415	64,318
Jun 13 2024	2.52	-0.02	-0.79%	2.52	2.57	2.43	113,783
Jun 12 2024	2.54	0.03	1.20%	2.58	2.6437	2.53	41,393
Jun 11 2024	2.51	0.01	0.40%	2.45	2.54	2.40	52,628
Jun 10 2024	2.50	0.01	0.40%	2.43	2.54	2.39	39,450
Jun 07 2024	2.49	-0.08	-3.11%	2.57	2.57	2.45	41,534
Jun 06 2024	2.57	-0.03	-1.15%	2.55	2.59	2.38	125,271
Jun 05 2024	2.60	0.01	0.39%	2.56	2.63	2.54	42,571
Jun 04 2024	2.59	0.01	0.39%	2.55	2.63	2.45	44,802
Jun 03 2024	2.58	-0.03	-1.15%	2.62	2.64	2.54	36,518
May 31 2024	2.61	-0.01	-0.38%	2.64	2.71	2.52	205,112
May 30 2024	2.62	0.02	0.77%	2.62	2.70	2.60	37,764
May 29 2024	2.60	-0.18	-6.47%	2.76	2.81	2.59	51,176
May 28 2024	2.78	-0.02	-0.71%	2.80	2.83	2.7452	34,988
May 24 2024	2.80	0.09	3.32%	2.72	2.84	2.71	40,652
May 23 2024	2.71	-0.11	-3.90%	2.83	2.86	2.61	88,731
May 22 2024	2.82	-0.10	-3.42%	2.89	2.925	2.73	77,041
May 21 2024	2.92	0.01	0.34%	2.86	3.07	2.82	118,735
May 20 2024	2.91	0.25	9.40%	2.62	2.93	2.62	191,874
May 17 2024	2.66	0.01	0.38%	2.70	2.70	2.58	64,798
May 16 2024	2.65	-0.07	-2.57%	2.68	2.74	2.63	74,202
May 15 2024	2.72	0.15	5.84%	2.53	2.75	2.53	73,335
May 14 2024	2.57	0.09	3.63%	2.54	2.66	2.4957	144,818
May 13 2024	2.48	-0.02	-0.80%	2.53	2.53	2.39	56,472
May 10 2024	2.50	0.02	0.81%	2.45	2.52	2.45	37,839
May 09 2024	2.48	0.06	2.48%	2.50	2.57	2.40	133,030
May 08 2024	2.42	0.06	2.54%	2.31	2.44	2.31	127,678
May 07 2024	2.36	-0.01	-0.42%	2.36	2.50	2.34	50,680
May 06 2024	2.37	0.04	1.72%	2.32	2.43	2.29	65,221
May 03 2024	2.33	0.06	2.64%	2.27	2.39	2.23	71,988
May 02 2024	2.27	0.04	1.79%	2.23	2.30	2.20	94,273
May 01 2024	2.23	-0.02	-0.89%	2.27	2.30	2.19	39,170
Apr 30 2024	2.25	0.00	0.00%	2.20	2.33	2.20	75,541
Apr 29 2024	2.25	0.05	2.27%	2.18	2.255	2.1606	22,300
Apr 26 2024	2.20	0.00	0.00%	2.20	2.3479	2.15	62,655
Apr 25 2024	2.20	-0.11	-4.76%	2.41	2.41	2.18	63,961
Apr 24 2024	2.31	0.04	1.76%	2.20	2.38	2.20	95,440
Apr 23 2024	2.27	0.00	0.00%	2.26	2.40	2.26	39,539
Apr 22 2024	2.27	-0.02	-0.87%	2.24	2.35	2.21	41,200
Apr 19 2024	2.29	0.13	6.02%	2.14	2.29	2.13	150,839
Apr 18 2024	2.16	-0.06	-2.70%	2.22	2.27	2.11	85,079
Apr 17 2024	2.22	-0.06	-2.63%	2.29	2.35	2.20	97,775
Apr 16 2024	2.28	-0.01	-0.44%	2.3157	2.3157	2.26	18,385
Apr 15 2024	2.29	-0.05	-2.14%	2.31	2.39	2.25	79,570
Apr 12 2024	2.34	-0.06	-2.50%	2.39	2.44	2.31	73,850
Apr 11 2024	2.40	0.00	0.00%	2.40	2.47	2.35	63,791
Apr 10 2024	2.40	-0.10	-4.00%	2.39	2.485	2.35	81,018
Apr 09 2024	2.50	0.03	1.21%	2.50	2.58	2.46	39,941
Apr 08 2024	2.47	-0.13	-5.00%	2.59	2.59	2.35	284,251
Apr 05 2024	2.60	0.13	5.26%	2.48	2.66	2.48	108,830
Apr 04 2024	2.47	-0.03	-1.20%	2.50	2.5995	2.47	89,580
Apr 03 2024	2.50	0.01	0.40%	2.46	2.66	2.42	106,509
Apr 02 2024	2.49	-0.12	-4.60%	2.55	2.66	2.46	141,221
Apr 01 2024	2.61	0.12	4.82%	2.47	2.62	2.36	260,447
Mar 28 2024	2.49	0.04	1.63%	2.43	2.60	2.38	181,021
Mar 27 2024	2.45	0.11	4.70%	2.35	2.52	2.34	117,916
Mar 26 2024	2.34	-0.12	-4.88%	2.43	2.47	2.34	33,010
Mar 25 2024	2.46	-0.05	-1.99%	2.48	2.57	2.40	50,763
Mar 22 2024	2.51	0.00	0.00%	2.53	2.53	2.37	68,525
Mar 21 2024	2.51	0.07	2.87%	2.44	2.60	2.38	86,924
Mar 20 2024	2.44	-0.03	-1.21%	2.45	2.51	2.35	52,065
Mar 19 2024	2.47	0.05	2.07%	2.41	2.60	2.35	52,347
Mar 18 2024	2.42	-0.06	-2.22%	2.45	2.48	2.30	129,958

Aveanna Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions