Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aveanna Healthcare Holdings Inc. - Common Stock (NQ:AVAH)

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 7.870 8.035 7.850 8.000 1,768,357 +0.16(+2.04%)
Aug 28, 2025 7.850 8.010 7.720 7.840 889,916 -0.01(-0.13%)
Aug 27, 2025 7.730 7.905 7.590 7.850 1,320,404 +0.18(+2.35%)
Aug 26, 2025 7.590 7.715 7.450 7.670 1,411,405 +0.24(+3.23%)
Aug 25, 2025 7.460 7.830 7.400 7.430 1,308,720 -0.04(-0.54%)
Aug 22, 2025 7.050 7.690 7.050 7.470 1,548,214 +0.43(+6.11%)
Aug 21, 2025 7.210 7.570 7.030 7.040 983,766 -0.16(-2.22%)
Aug 20, 2025 7.170 7.430 7.170 7.200 1,056,743 -0.07(-0.96%)
Aug 19, 2025 7.430 7.610 7.100 7.270 3,007,427 +0.23(+3.27%)
Aug 18, 2025 7.080 7.460 6.960 7.040 1,155,585 -0.04(-0.56%)
Aug 15, 2025 7.270 7.350 7.060 7.080 999,510 -0.12(-1.67%)
Aug 14, 2025 7.070 7.380 7.040 7.200 1,536,259 +0.05(+0.70%)
Aug 13, 2025 7.300 7.615 7.140 7.150 1,918,539 -0.09(-1.24%)
Aug 12, 2025 6.890 7.255 6.821 7.240 1,953,231 +0.41(+6.00%)
Aug 11, 2025 6.530 6.980 6.437 6.830 2,041,540 +0.69(+11.24%)
Aug 08, 2025 5.830 6.460 5.730 6.140 2,498,288 +0.33(+5.68%)
Aug 07, 2025 5.320 6.200 5.220 5.810 14,400,976 +1.92(+49.36%)
Aug 06, 2025 3.780 3.965 3.740 3.890 488,865 +0.11(+2.91%)
Aug 05, 2025 3.840 3.920 3.770 3.780 354,970 -0.04(-1.05%)
Aug 04, 2025 3.750 3.860 3.735 3.820 324,468 +0.08(+2.14%)
Aug 01, 2025 3.890 3.940 3.730 3.740 467,445 -0.23(-5.79%)
Jul 31, 2025 4.000 4.070 3.960 3.970 412,009 -0.02(-0.50%)
Jul 30, 2025 4.020 4.080 3.960 3.990 448,003 -0.03(-0.75%)
Jul 29, 2025 3.960 4.037 3.960 4.020 265,363 +0.07(+1.77%)
Jul 28, 2025 3.970 4.020 3.920 3.950 224,967 -0.01(-0.25%)
Jul 25, 2025 3.960 3.970 3.880 3.960 231,942 +0.02(+0.51%)
Jul 24, 2025 4.040 4.046 3.930 3.940 377,369 -0.14(-3.43%)
Jul 23, 2025 4.060 4.110 4.010 4.080 320,955 +0.06(+1.49%)
Jul 22, 2025 4.030 4.105 3.954 4.020 318,958 -0.01(-0.25%)
Jul 21, 2025 4.260 4.350 4.020 4.030 427,830 +0.07(+1.77%)
Jul 18, 2025 4.050 4.050 3.950 3.960 271,146 -0.06(-1.49%)
Jul 17, 2025 4.000 4.085 3.960 4.020 318,069 +0.03(+0.75%)
Jul 16, 2025 4.040 4.150 3.890 3.990 482,446 -0.05(-1.24%)
Jul 15, 2025 4.080 4.135 3.985 4.040 560,529 -0.03(-0.74%)
Jul 14, 2025 4.050 4.090 3.985 4.070 370,631 +0.01(+0.25%)
Jul 11, 2025 4.200 4.205 4.060 4.060 387,222 -0.17(-4.02%)
Jul 10, 2025 4.240 4.290 4.190 4.230 332,253 -0.04(-0.94%)
Jul 09, 2025 4.280 4.340 4.190 4.270 325,943 -0.01(-0.23%)
Jul 08, 2025 4.290 4.330 4.200 4.280 550,390 -0.02(-0.47%)
Jul 07, 2025 4.550 4.570 4.280 4.300 827,355 -0.35(-7.53%)
Jul 03, 2025 4.440 4.650 4.390 4.650 480,689 +0.19(+4.26%)
Jul 02, 2025 4.900 4.910 4.440 4.460 706,665 -0.54(-10.80%)
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.