Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

9.3600
+0.8700 (10.25%)
NASDAQ · Last Trade: Jan 14th, 12:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/08/20259.559.559.189.201,368,3919.20
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
11/26/20259.279.339.199.271,736,0349.27
11/25/20259.119.289.049.23635,6769.23
11/24/20258.879.208.849.041,682,9159.04
11/21/20258.308.888.288.74977,3868.74
11/20/20258.608.678.268.30804,1208.30
11/19/20258.508.518.318.451,003,2888.45
11/18/20258.508.578.378.44819,8728.44
11/17/20258.448.588.268.571,708,6848.57
11/14/20258.388.498.288.451,207,0198.45
11/13/20258.939.008.528.541,330,7848.54
11/12/20258.989.058.808.801,014,1808.80
11/11/20258.959.028.818.98916,7548.98
11/10/20258.689.038.678.951,245,1598.95
11/07/20258.639.008.568.751,381,2788.75
11/06/20257.809.127.808.632,752,1208.63
11/05/20259.319.318.979.211,218,6499.21
11/04/20259.259.489.169.311,191,7519.31
11/03/20259.239.418.929.411,109,4539.41
10/31/20259.389.399.029.051,188,8349.05
10/30/20259.829.929.349.341,262,0629.34
10/29/20259.7610.019.689.861,473,4569.86
10/28/20259.789.889.659.811,684,5349.81
10/27/20259.559.669.349.631,491,1699.63
10/24/20259.289.479.259.431,796,4489.43
10/23/20259.419.509.099.122,051,2619.12
10/22/20259.229.598.739.478,227,1529.47
10/21/202510.2310.3210.0810.23725,27110.23
10/20/202510.0110.289.8710.27958,58310.27
10/17/20259.8710.239.819.861,556,0919.86
10/16/20259.9310.039.819.991,479,9219.99
10/15/20259.359.829.359.802,225,6769.80
10/14/20258.739.368.679.321,614,8339.32