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)

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 4.830 4.950 4.750 4.820 313,202 +0.03(+0.63%)
May 06, 2025 4.700 4.810 4.560 4.790 347,817 +0.05(+1.05%)
May 05, 2025 4.810 4.930 4.710 4.740 177,210 -0.10(-2.07%)
May 02, 2025 4.550 4.840 4.530 4.840 261,120 +0.34(+7.56%)
May 01, 2025 4.580 4.610 4.470 4.500 144,372 -0.11(-2.39%)
Apr 30, 2025 4.590 4.700 4.495 4.610 187,886 +0.00(+0.00%)
Apr 29, 2025 4.460 4.630 4.440 4.610 113,272 +0.14(+3.13%)
Apr 28, 2025 4.570 4.700 4.460 4.470 138,280 -0.10(-2.19%)
Apr 25, 2025 4.510 4.570 4.410 4.570 146,379 +0.03(+0.66%)
Apr 24, 2025 4.500 4.630 4.490 4.540 147,979 +0.05(+1.11%)
Apr 23, 2025 4.580 4.680 4.445 4.490 143,145 +0.12(+2.75%)
Apr 22, 2025 4.300 4.430 4.280 4.370 144,819 +0.15(+3.55%)
Apr 21, 2025 4.470 4.490 4.150 4.220 241,929 -0.32(-7.05%)
Apr 17, 2025 4.520 4.610 4.495 4.540 214,031 -0.02(-0.44%)
Apr 16, 2025 4.530 4.620 4.500 4.560 195,465 +0.02(+0.44%)
Apr 15, 2025 4.680 4.750 4.500 4.540 188,830 -0.17(-3.61%)
Apr 14, 2025 4.630 4.920 4.460 4.710 275,688 +0.22(+4.90%)
Apr 11, 2025 4.770 4.775 4.460 4.490 260,749 -0.31(-6.46%)
Apr 10, 2025 4.790 4.930 4.675 4.800 196,365 -0.09(-1.84%)
Apr 09, 2025 4.750 5.250 4.605 4.890 457,804 +0.09(+1.87%)
Apr 08, 2025 5.210 5.310 4.700 4.800 317,028 -0.16(-3.23%)
Apr 07, 2025 4.600 5.050 4.550 4.960 571,305 -0.07(-1.39%)
Apr 04, 2025 4.850 5.170 4.840 5.030 407,887 -0.29(-5.45%)
Apr 03, 2025 5.400 5.689 5.280 5.320 366,272 -0.30(-5.34%)
Apr 02, 2025 5.390 5.650 5.350 5.620 252,746 +0.16(+2.93%)
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%)
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 Of Service.