Aveanna Healthcare Holdings Inc (NQ: AVAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	5.160	5.160	4.960	4.960	237,463	-0.24(-4.62%)
Sep 30, 2024	5.100	5.270	4.990	5.200	1,045,871	+0.03(+0.58%)
Sep 27, 2024	5.390	5.410	5.150	5.170	330,571	-0.16(-3.00%)
Sep 26, 2024	5.510	5.710	5.280	5.330	547,589	-0.26(-4.65%)
Sep 25, 2024	5.580	5.700	5.520	5.590	293,269	+0.00(+0.00%)
Sep 24, 2024	5.500	5.860	5.440	5.590	458,807	+0.15(+2.76%)
Sep 23, 2024	5.510	5.950	5.300	5.440	362,821	-0.08(-1.45%)
Sep 20, 2024	5.500	5.560	5.230	5.520	1,065,186	+0.02(+0.36%)
Sep 19, 2024	5.520	5.520	5.340	5.500	210,926	+0.21(+3.97%)
Sep 18, 2024	5.250	5.430	5.208	5.290	210,183	+0.00(+0.00%)
Sep 17, 2024	5.560	5.620	5.150	5.290	374,892	-0.16(-2.94%)
Sep 16, 2024	5.390	5.530	5.270	5.450	343,666	+0.06(+1.11%)
Sep 13, 2024	5.340	5.430	5.210	5.390	333,376	+0.16(+3.06%)
Sep 12, 2024	5.290	5.445	5.180	5.230	175,774	+0.00(+0.00%)
Sep 11, 2024	4.950	5.410	4.800	5.230	300,364	+0.20(+3.98%)
Sep 10, 2024	5.460	5.520	5.020	5.030	634,880	-0.45(-8.21%)
Sep 09, 2024	5.310	5.620	5.310	5.480	289,613	+0.06(+1.11%)
Sep 06, 2024	5.760	5.850	5.400	5.420	201,130	-0.34(-5.90%)
Sep 05, 2024	5.480	5.800	5.260	5.760	248,055	+0.34(+6.27%)
Sep 04, 2024	5.290	5.480	5.200	5.420	138,799	+0.07(+1.31%)