Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
4.510
-0.080 (-1.74%)
Nov 4, 2024, 4:00 PM EST - Market closed

AVAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20244.544.594.374.514.51-1.74%183,635
Nov 1, 20244.684.824.584.594.59-1.29%144,085
Oct 31, 20244.864.884.614.654.65-5.30%246,633
Oct 30, 20244.905.024.874.914.910.20%123,774
Oct 29, 20244.894.984.804.904.90-0.81%213,304
Oct 28, 20245.095.144.944.944.94-1.40%238,068
Oct 25, 20245.145.204.965.015.010.20%193,574
Oct 24, 20245.175.194.965.005.00-2.15%127,389
Oct 23, 20245.305.304.955.115.11-3.58%189,721
Oct 22, 20245.195.335.195.305.300.95%151,200
Oct 21, 20245.305.335.155.255.25-1.87%151,939
Oct 18, 20245.445.525.335.355.35-1.29%182,364
Oct 17, 20245.425.505.345.425.42-0.73%229,945
Oct 16, 20245.355.545.305.465.463.21%403,649
Oct 15, 20245.085.385.075.295.294.55%362,117
Oct 14, 20244.955.144.825.065.061.81%168,913
Oct 11, 20244.644.984.644.974.977.58%150,926
Oct 10, 20244.574.664.474.624.62-1.07%212,521
Oct 9, 20244.444.684.394.674.674.71%248,432
Oct 8, 20244.204.594.204.464.465.69%485,448
Oct 7, 20244.504.534.094.224.22-6.84%315,785
Oct 4, 20244.634.634.384.534.53-299,128
Oct 3, 20244.684.714.504.534.53-4.43%199,843
Oct 2, 20244.914.994.674.744.74-4.44%388,228
Oct 1, 20245.165.164.964.964.96-4.62%237,463
Sep 30, 20245.105.274.995.205.200.58%1,045,871
Sep 27, 20245.395.415.155.175.17-3.00%330,571
Sep 26, 20245.515.715.285.335.33-4.65%547,629
Sep 25, 20245.585.705.525.595.59-293,269
Sep 24, 20245.505.865.445.595.592.76%458,807
Sep 23, 20245.515.955.305.445.44-1.45%362,821
Sep 20, 20245.505.565.235.525.520.36%1,065,186
Sep 19, 20245.525.525.345.505.503.97%210,926
Sep 18, 20245.255.435.215.295.29-210,183
Sep 17, 20245.565.625.155.295.29-2.94%374,892
Sep 16, 20245.395.535.275.455.451.11%343,666
Sep 13, 20245.345.435.215.395.393.06%333,376
Sep 12, 20245.295.455.185.235.23-175,774
Sep 11, 20244.955.414.805.235.233.98%300,718
Sep 10, 20245.465.525.025.035.03-8.21%634,971
Sep 9, 20245.315.625.315.485.481.11%289,613
Sep 6, 20245.765.855.405.425.42-5.90%201,130
Sep 5, 20245.485.805.265.765.766.27%248,063
Sep 4, 20245.295.485.205.425.421.31%138,784
Sep 3, 20245.555.675.295.355.35-5.31%217,808
Aug 30, 20245.495.665.405.655.653.29%245,425
Aug 29, 20245.445.555.365.475.471.30%248,107
Aug 28, 20245.445.635.405.405.40-1.10%203,247
Aug 27, 20245.425.645.355.465.46-0.55%325,559
Aug 26, 20245.535.555.275.495.49-1.96%430,401
Aug 23, 20245.495.875.455.605.603.32%352,215
Aug 22, 20245.445.545.205.425.420.46%213,113
Aug 21, 20245.125.515.085.405.405.58%391,619
Aug 20, 20245.245.274.985.115.11-1.92%150,647
Aug 19, 20244.975.264.875.215.214.83%386,794
Aug 16, 20244.905.254.834.974.97-0.60%479,352
Aug 15, 20244.825.094.525.005.009.17%652,544
Aug 14, 20244.604.694.454.584.58-0.65%260,134
Aug 13, 20244.674.934.324.614.61-0.65%521,569
Aug 12, 20244.694.984.034.644.64-1.49%478,515
Aug 9, 20244.665.104.604.714.713.86%959,390
Aug 8, 20243.854.923.754.544.5432.22%526,855
Aug 7, 20243.824.063.433.433.43-7.55%279,607
Aug 6, 20243.303.873.293.713.7113.46%163,893
Aug 5, 20243.343.752.613.273.27-16.37%444,042
Aug 2, 20243.854.113.853.913.91-6.01%202,242
Aug 1, 20244.244.313.954.164.16-1.19%215,100
Jul 31, 20244.344.344.154.214.21-2.55%195,951
Jul 30, 20244.404.514.114.324.32-1.82%318,821
Jul 29, 20244.484.704.304.404.400.23%359,970
Jul 26, 20244.404.564.264.394.393.29%182,014
Jul 25, 20244.074.513.994.254.254.42%348,061
Jul 24, 20244.084.303.804.074.07-10.35%511,470
Jul 23, 20244.124.704.004.544.5413.50%1,003,857
Jul 22, 20243.534.023.504.004.0016.28%451,247
Jul 19, 20243.353.533.283.443.443.30%117,129
Jul 18, 20243.803.963.303.333.33-13.51%217,215
Jul 17, 20243.583.933.583.853.854.62%235,950
Jul 16, 20243.543.783.543.683.684.55%236,554
Jul 15, 20243.303.663.303.523.5210.34%438,582
Jul 12, 20242.983.242.833.193.199.62%394,753
Jul 11, 20242.652.922.602.912.9113.23%119,381
Jul 10, 20242.522.632.482.572.571.58%88,796
Jul 9, 20242.552.582.522.532.53-1.56%94,027
Jul 8, 20242.532.612.522.572.571.98%46,467
Jul 5, 20242.602.692.472.522.52-4.91%264,586
Jul 3, 20242.552.682.512.652.653.11%33,895
Jul 2, 20242.472.602.472.572.573.42%57,405
Jul 1, 20242.612.682.482.492.49-9.96%116,151
Jun 28, 20242.532.842.402.762.767.81%1,575,006
Jun 27, 20242.332.572.332.562.569.87%39,701
Jun 26, 20242.322.602.322.332.33-0.85%117,105
Jun 25, 20242.492.492.332.352.35-5.62%24,948
Jun 24, 20242.482.602.442.492.49-2.73%73,260
Jun 21, 20242.552.632.512.562.560.39%177,447
Jun 20, 20242.582.642.522.552.55-3.41%34,847
Jun 18, 20242.812.882.552.642.64-7.37%93,310
Jun 17, 20242.452.952.412.852.8514.92%132,874
Jun 14, 20242.462.522.422.482.48-1.59%64,318
Jun 13, 20242.522.572.432.522.52-0.79%113,783