Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

8.2000
+0.2800 (3.54%)
NASDAQ· Last Trade: Jun 23rd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/20267.928.217.928.202,943,4398.20
6/22/20267.768.017.767.922,725,3977.92
6/18/20267.637.887.587.792,836,1667.79
6/17/20267.517.857.457.541,708,7547.54
6/16/20267.227.557.227.521,580,7167.52
6/15/20267.387.386.997.231,272,7357.23
6/12/20267.017.176.917.091,456,6397.09
6/10/20267.107.206.806.891,862,0116.89
6/09/20266.666.976.556.871,673,5896.87
6/08/20266.646.776.576.641,700,4546.64
6/05/20266.636.796.586.681,802,2926.68
6/04/20266.807.126.546.631,709,2716.63
6/03/20266.816.976.676.782,741,0906.78
6/02/20267.167.266.456.473,022,4536.47
6/01/20267.287.286.626.671,834,7646.67
5/29/20260.007.537.147.171,739,4807.17
5/28/20267.347.487.267.331,038,8157.33
5/27/20267.307.407.247.341,091,2577.34
5/26/20267.377.397.137.281,511,0787.28
5/22/20267.647.677.307.331,433,9417.33
5/21/20267.577.717.477.671,003,5067.67
5/20/20267.767.797.507.681,542,1327.68
5/19/20267.707.757.447.631,359,4767.63
5/18/20267.758.117.687.702,589,7637.70
5/15/20267.788.047.647.723,574,8577.72
5/14/20267.187.656.947.444,276,5047.44
5/13/20266.737.026.466.773,636,1586.77
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