Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

6.8200
+0.00 (0.00%)
NASDAQ · Last Trade: May 13th, 9:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20266.646.896.646.821,240,2556.82
5/11/20266.766.806.486.591,079,5226.59
5/08/20266.897.066.706.74927,6276.74
5/07/20266.796.956.746.941,480,7606.94
5/06/20266.516.916.486.762,229,1846.76
5/05/20266.616.626.426.471,085,5926.47
5/04/20266.566.766.546.63668,9066.63
5/01/20266.586.696.536.61816,8726.61
4/30/20266.566.596.356.54923,2106.54
4/29/20266.686.686.426.551,757,7266.55
4/28/20266.806.826.596.70582,2726.70
4/27/20266.546.826.546.751,162,1786.75
4/24/20266.486.576.296.55822,4896.55
4/23/20266.456.576.396.51901,4726.51
4/22/20266.446.566.286.471,022,8546.47
4/21/20266.876.886.396.411,630,6056.41
4/20/20266.726.926.706.871,654,0676.87
4/17/20266.826.936.716.771,179,2566.77
4/16/20266.736.876.646.711,419,4556.71
4/15/20266.856.856.616.72936,9536.72
4/14/20266.576.786.536.631,396,5326.63
4/13/20266.206.456.126.43958,9856.43
4/10/20266.606.636.206.22835,0836.22
4/09/20266.586.646.446.61920,3226.61
4/08/20266.686.816.586.632,036,4056.63
4/07/20266.496.596.406.451,095,5576.45
4/06/20266.446.676.346.49976,8936.49
4/02/20266.276.446.106.38721,9596.38
4/01/20266.486.536.276.29918,4356.29
3/31/20266.426.566.286.441,782,8186.44
3/30/20266.306.456.266.38959,6956.38
3/27/20266.556.566.266.29703,8236.29
3/26/20266.546.716.506.611,075,9926.61
3/25/20266.686.746.516.62902,0216.62
3/24/20266.656.656.466.611,038,0236.61
3/23/20266.656.886.516.711,859,9826.71
3/20/20266.036.666.036.523,932,3906.52
3/19/20266.837.185.936.342,523,0396.34
3/18/20266.997.096.866.911,297,4086.91
3/17/20266.917.126.817.071,138,7647.07
3/16/20267.017.066.856.87707,0036.87
3/13/20267.037.056.866.96820,0006.96
3/12/20267.037.246.967.00845,6727.00
3/11/20267.147.166.937.03850,6307.03
3/10/20267.237.437.137.211,156,5157.21
3/09/20267.147.337.007.30834,1227.30
3/06/20267.227.287.017.231,144,6117.23
3/05/20267.327.397.177.261,522,5647.26
3/04/20267.287.457.217.42931,2707.42
3/03/20267.327.397.137.28917,0707.28
3/02/20267.227.527.227.431,116,0697.43
2/27/20267.117.397.017.361,231,0557.36
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