Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

7.2200
+0.0100 (0.14%)
NASDAQ · Last Trade: Feb 26th, 6:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/20267.197.267.047.22936,1877.22
2/25/20267.147.217.027.211,264,2127.21
2/24/20267.167.247.047.06854,9107.06
2/23/20267.347.387.077.201,157,5587.20
2/20/20267.277.417.217.34886,6127.34
2/19/20267.297.467.067.423,877,1147.42
2/18/20267.407.597.177.401,979,2357.40
2/17/20267.877.977.477.641,824,5837.64
2/13/20267.858.067.847.93594,9297.93
2/12/20267.968.087.767.83622,1997.83
2/11/20267.948.067.727.981,055,4687.98
2/10/20267.837.957.797.86666,0357.86
2/09/20267.848.067.767.87485,7097.87
2/06/20267.828.037.727.85599,4897.85
2/05/20267.868.117.677.70733,1647.70
2/04/20268.438.497.737.841,077,4357.84
2/03/20268.378.558.298.461,125,8558.46
2/02/20268.408.638.288.33712,5878.33
1/30/20268.318.468.188.401,062,9038.40
1/29/20268.278.358.068.341,064,2348.34
1/28/20268.278.428.138.251,127,9638.25
1/27/20268.908.908.168.331,041,4838.33
1/26/20268.679.018.638.951,070,9348.95
1/23/20268.918.938.618.68920,5998.68
1/22/20269.029.088.868.92996,6518.92
1/21/20269.139.138.718.99877,0758.99
1/20/20269.129.348.969.13955,8859.13
1/16/20269.709.809.129.222,102,1379.22
1/15/20269.449.859.319.762,370,7269.76
1/14/20268.599.468.469.342,603,7179.34
1/13/20268.768.798.358.49621,3188.49
1/12/20268.548.788.478.76628,2498.76
1/09/20268.868.968.588.59681,2738.59
1/08/20268.809.248.798.861,317,1228.86
1/07/20268.428.918.348.871,563,3098.87
1/06/20268.228.518.138.391,401,6408.39
1/05/20267.838.347.838.221,349,9068.22
1/02/20268.198.267.688.082,526,9668.08
12/31/20258.318.318.118.171,561,8708.17
12/30/20258.288.458.268.391,105,8678.39
12/29/20258.618.628.278.36752,5598.36
12/26/20258.718.738.608.62556,8968.62
12/24/20258.758.838.658.71338,3528.71
12/23/20258.908.918.568.70673,6118.70
12/22/20259.099.158.938.93676,1628.93
12/19/20259.029.279.019.094,605,3859.09
12/18/20259.039.269.029.081,088,4179.08
12/17/20258.819.098.738.941,000,4848.94
12/16/20258.908.998.718.841,111,3308.84
12/15/20259.079.118.828.891,340,6848.89
12/12/20259.179.358.989.02987,9089.02
12/11/20259.079.219.039.101,391,2289.10
12/10/20259.049.258.969.021,179,8539.02
12/09/20259.239.339.129.13825,5729.13
12/08/20259.559.559.189.201,368,4669.20
12/05/20259.219.359.159.31963,2089.31
12/04/20258.879.148.709.13734,9959.13
12/03/20259.119.148.798.90657,6858.90
12/02/20259.319.389.019.11599,2049.11
12/01/20259.299.469.269.281,299,0019.28
11/28/20259.349.409.209.34379,2639.34