Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
5.33
-0.26 (-4.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.58 | 5.70 | 5.52 | 5.59 | 5.59 | - | 293,269 |
| Sep 24, 2024 | 5.50 | 5.86 | 5.44 | 5.59 | 5.59 | 2.76% | 458,807 |
| Sep 23, 2024 | 5.51 | 5.95 | 5.30 | 5.44 | 5.44 | -1.45% | 362,821 |
| Sep 20, 2024 | 5.50 | 5.56 | 5.23 | 5.52 | 5.52 | 0.36% | 1,065,186 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.34 | 5.50 | 5.50 | 3.97% | 210,926 |
| Sep 18, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | - | 210,183 |
| Sep 17, 2024 | 5.56 | 5.62 | 5.15 | 5.29 | 5.29 | -2.94% | 374,892 |
| Sep 16, 2024 | 5.39 | 5.53 | 5.27 | 5.45 | 5.45 | 1.11% | 343,666 |
| Sep 13, 2024 | 5.34 | 5.43 | 5.21 | 5.39 | 5.39 | 3.06% | 333,376 |
| Sep 12, 2024 | 5.29 | 5.45 | 5.18 | 5.23 | 5.23 | - | 175,774 |
| Sep 11, 2024 | 4.95 | 5.41 | 4.80 | 5.23 | 5.23 | 3.98% | 300,718 |
| Sep 10, 2024 | 5.46 | 5.52 | 5.02 | 5.03 | 5.03 | -8.21% | 634,971 |
| Sep 9, 2024 | 5.31 | 5.62 | 5.31 | 5.48 | 5.48 | 1.11% | 289,613 |
| Sep 6, 2024 | 5.76 | 5.85 | 5.40 | 5.42 | 5.42 | -5.90% | 201,130 |
| Sep 5, 2024 | 5.48 | 5.80 | 5.26 | 5.76 | 5.76 | 6.27% | 248,063 |
| Sep 4, 2024 | 5.29 | 5.48 | 5.20 | 5.42 | 5.42 | 1.31% | 138,784 |
| Sep 3, 2024 | 5.55 | 5.67 | 5.29 | 5.35 | 5.35 | -5.31% | 217,808 |
| Aug 30, 2024 | 5.49 | 5.66 | 5.40 | 5.65 | 5.65 | 3.29% | 245,425 |
| Aug 29, 2024 | 5.44 | 5.55 | 5.36 | 5.47 | 5.47 | 1.30% | 248,107 |
| Aug 28, 2024 | 5.44 | 5.63 | 5.40 | 5.40 | 5.40 | -1.10% | 203,247 |
| Aug 27, 2024 | 5.42 | 5.64 | 5.35 | 5.46 | 5.46 | -0.55% | 325,559 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.27 | 5.49 | 5.49 | -1.96% | 430,401 |
| Aug 23, 2024 | 5.49 | 5.87 | 5.45 | 5.60 | 5.60 | 3.32% | 352,215 |
| Aug 22, 2024 | 5.44 | 5.54 | 5.20 | 5.42 | 5.42 | 0.46% | 213,113 |
| Aug 21, 2024 | 5.12 | 5.51 | 5.08 | 5.40 | 5.40 | 5.58% | 391,619 |
| Aug 20, 2024 | 5.24 | 5.27 | 4.98 | 5.11 | 5.11 | -1.92% | 150,647 |
| Aug 19, 2024 | 4.97 | 5.26 | 4.87 | 5.21 | 5.21 | 4.83% | 386,794 |
| Aug 16, 2024 | 4.90 | 5.25 | 4.83 | 4.97 | 4.97 | -0.60% | 479,352 |
| Aug 15, 2024 | 4.82 | 5.09 | 4.52 | 5.00 | 5.00 | 9.17% | 652,544 |
| Aug 14, 2024 | 4.60 | 4.69 | 4.45 | 4.58 | 4.58 | -0.65% | 260,134 |
| Aug 13, 2024 | 4.67 | 4.93 | 4.32 | 4.61 | 4.61 | -0.65% | 521,569 |
| Aug 12, 2024 | 4.69 | 4.98 | 4.03 | 4.64 | 4.64 | -1.49% | 478,515 |
| Aug 9, 2024 | 4.66 | 5.10 | 4.60 | 4.71 | 4.71 | 3.86% | 959,390 |
| Aug 8, 2024 | 3.85 | 4.92 | 3.75 | 4.54 | 4.54 | 32.22% | 526,855 |
| Aug 7, 2024 | 3.82 | 4.06 | 3.43 | 3.43 | 3.43 | -7.55% | 279,607 |
| Aug 6, 2024 | 3.30 | 3.87 | 3.29 | 3.71 | 3.71 | 13.46% | 163,893 |
| Aug 5, 2024 | 3.34 | 3.75 | 2.61 | 3.27 | 3.27 | -16.37% | 444,042 |
| Aug 2, 2024 | 3.85 | 4.11 | 3.85 | 3.91 | 3.91 | -6.01% | 202,242 |
| Aug 1, 2024 | 4.24 | 4.31 | 3.95 | 4.16 | 4.16 | -1.19% | 215,100 |
| Jul 31, 2024 | 4.34 | 4.34 | 4.15 | 4.21 | 4.21 | -2.55% | 195,951 |
| Jul 30, 2024 | 4.40 | 4.51 | 4.11 | 4.32 | 4.32 | -1.82% | 318,821 |
| Jul 29, 2024 | 4.48 | 4.70 | 4.30 | 4.40 | 4.40 | 0.23% | 359,970 |
| Jul 26, 2024 | 4.40 | 4.56 | 4.26 | 4.39 | 4.39 | 3.29% | 182,014 |
| Jul 25, 2024 | 4.07 | 4.51 | 3.99 | 4.25 | 4.25 | 4.42% | 348,061 |
| Jul 24, 2024 | 4.08 | 4.30 | 3.80 | 4.07 | 4.07 | -10.35% | 511,470 |
| Jul 23, 2024 | 4.12 | 4.70 | 4.00 | 4.54 | 4.54 | 13.50% | 1,003,857 |
| Jul 22, 2024 | 3.53 | 4.02 | 3.50 | 4.00 | 4.00 | 16.28% | 451,247 |
| Jul 19, 2024 | 3.35 | 3.53 | 3.28 | 3.44 | 3.44 | 3.30% | 117,129 |
| Jul 18, 2024 | 3.80 | 3.96 | 3.30 | 3.33 | 3.33 | -13.51% | 217,215 |
| Jul 17, 2024 | 3.58 | 3.93 | 3.58 | 3.85 | 3.85 | 4.62% | 235,950 |
| Jul 16, 2024 | 3.54 | 3.78 | 3.54 | 3.68 | 3.68 | 4.55% | 236,554 |
| Jul 15, 2024 | 3.30 | 3.66 | 3.30 | 3.52 | 3.52 | 10.34% | 438,582 |
| Jul 12, 2024 | 2.98 | 3.24 | 2.83 | 3.19 | 3.19 | 9.62% | 394,753 |
| Jul 11, 2024 | 2.65 | 2.92 | 2.60 | 2.91 | 2.91 | 13.23% | 119,381 |
| Jul 10, 2024 | 2.52 | 2.63 | 2.48 | 2.57 | 2.57 | 1.58% | 88,796 |
| Jul 9, 2024 | 2.55 | 2.58 | 2.52 | 2.53 | 2.53 | -1.56% | 94,027 |
| Jul 8, 2024 | 2.53 | 2.61 | 2.52 | 2.57 | 2.57 | 1.98% | 46,467 |
| Jul 5, 2024 | 2.60 | 2.69 | 2.47 | 2.52 | 2.52 | -4.91% | 264,586 |
| Jul 3, 2024 | 2.55 | 2.68 | 2.51 | 2.65 | 2.65 | 3.11% | 33,895 |
| Jul 2, 2024 | 2.47 | 2.60 | 2.47 | 2.57 | 2.57 | 3.42% | 57,405 |
| Jul 1, 2024 | 2.61 | 2.68 | 2.48 | 2.49 | 2.49 | -9.96% | 116,151 |
| Jun 28, 2024 | 2.53 | 2.84 | 2.40 | 2.76 | 2.76 | 7.81% | 1,575,006 |
| Jun 27, 2024 | 2.33 | 2.57 | 2.33 | 2.56 | 2.56 | 9.87% | 39,701 |
| Jun 26, 2024 | 2.32 | 2.60 | 2.32 | 2.33 | 2.33 | -0.85% | 117,105 |
| Jun 25, 2024 | 2.49 | 2.49 | 2.33 | 2.35 | 2.35 | -5.62% | 24,948 |
| Jun 24, 2024 | 2.48 | 2.60 | 2.44 | 2.49 | 2.49 | -2.73% | 73,260 |
| Jun 21, 2024 | 2.55 | 2.63 | 2.51 | 2.56 | 2.56 | 0.39% | 177,447 |
| Jun 20, 2024 | 2.58 | 2.64 | 2.52 | 2.55 | 2.55 | -3.41% | 34,847 |
| Jun 18, 2024 | 2.81 | 2.88 | 2.55 | 2.64 | 2.64 | -7.37% | 93,310 |
| Jun 17, 2024 | 2.45 | 2.95 | 2.41 | 2.85 | 2.85 | 14.92% | 132,874 |
| Jun 14, 2024 | 2.46 | 2.52 | 2.42 | 2.48 | 2.48 | -1.59% | 64,318 |
| Jun 13, 2024 | 2.52 | 2.57 | 2.43 | 2.52 | 2.52 | -0.79% | 113,783 |
| Jun 12, 2024 | 2.59 | 2.64 | 2.53 | 2.54 | 2.54 | 1.20% | 44,024 |
| Jun 11, 2024 | 2.45 | 2.54 | 2.40 | 2.51 | 2.51 | 0.40% | 52,628 |
| Jun 10, 2024 | 2.43 | 2.54 | 2.39 | 2.50 | 2.50 | 0.40% | 39,455 |
| Jun 7, 2024 | 2.54 | 2.57 | 2.44 | 2.49 | 2.49 | -3.11% | 42,947 |
| Jun 6, 2024 | 2.55 | 2.59 | 2.38 | 2.57 | 2.57 | -1.15% | 125,276 |
| Jun 5, 2024 | 2.56 | 2.63 | 2.54 | 2.60 | 2.60 | 0.39% | 42,571 |
| Jun 4, 2024 | 2.55 | 2.63 | 2.45 | 2.59 | 2.59 | 0.39% | 44,802 |
| Jun 3, 2024 | 2.62 | 2.64 | 2.54 | 2.58 | 2.58 | -1.15% | 36,523 |
| May 31, 2024 | 2.64 | 2.71 | 2.52 | 2.61 | 2.61 | -0.38% | 205,112 |
| May 30, 2024 | 2.62 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 37,766 |
| May 29, 2024 | 2.76 | 2.81 | 2.59 | 2.60 | 2.60 | -6.47% | 51,179 |
| May 28, 2024 | 2.80 | 2.83 | 2.75 | 2.78 | 2.78 | -0.71% | 40,699 |
| May 24, 2024 | 2.72 | 2.84 | 2.72 | 2.80 | 2.80 | 3.32% | 41,148 |
| May 23, 2024 | 2.83 | 2.86 | 2.61 | 2.71 | 2.71 | -3.90% | 91,200 |
| May 22, 2024 | 2.89 | 2.93 | 2.73 | 2.82 | 2.82 | -3.42% | 77,091 |
| May 21, 2024 | 2.86 | 3.07 | 2.82 | 2.92 | 2.92 | 0.34% | 118,735 |
| May 20, 2024 | 2.62 | 2.93 | 2.62 | 2.91 | 2.91 | 9.40% | 191,877 |
| May 17, 2024 | 2.70 | 2.70 | 2.58 | 2.66 | 2.66 | 0.38% | 64,798 |
| May 16, 2024 | 2.68 | 2.73 | 2.63 | 2.65 | 2.65 | -2.57% | 74,202 |
| May 15, 2024 | 2.53 | 2.75 | 2.53 | 2.72 | 2.72 | 5.84% | 73,337 |
| May 14, 2024 | 2.54 | 2.66 | 2.50 | 2.57 | 2.57 | 3.63% | 144,918 |
| May 13, 2024 | 2.53 | 2.53 | 2.39 | 2.48 | 2.48 | -0.80% | 56,472 |
| May 10, 2024 | 2.45 | 2.52 | 2.45 | 2.50 | 2.50 | 0.81% | 37,839 |
| May 9, 2024 | 2.50 | 2.57 | 2.40 | 2.48 | 2.48 | 2.48% | 133,032 |
| May 8, 2024 | 2.31 | 2.44 | 2.31 | 2.42 | 2.42 | 2.54% | 127,678 |
| May 7, 2024 | 2.36 | 2.50 | 2.34 | 2.36 | 2.36 | -0.42% | 50,680 |
| May 6, 2024 | 2.32 | 2.43 | 2.29 | 2.37 | 2.37 | 1.72% | 65,221 |
| May 3, 2024 | 2.27 | 2.39 | 2.23 | 2.33 | 2.33 | 2.64% | 71,988 |