Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

9.7000
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20269.909.909.489.701,746,4149.70
7/09/20269.609.839.319.822,411,0289.82
7/08/20269.479.749.379.593,015,1569.59
7/07/20269.609.749.369.602,575,9719.60
7/06/20269.099.709.059.533,139,0809.53
7/02/20268.919.318.809.102,548,2449.10
7/01/20268.579.008.578.861,407,8408.86
6/30/20268.628.748.428.571,641,2058.57
6/29/20268.648.758.528.661,660,1428.66
6/26/20268.438.798.438.666,439,8018.66
6/25/20268.388.648.388.482,056,7978.48
6/24/20268.478.638.278.474,296,6108.47
6/23/20267.928.217.928.202,944,4778.20
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
6/11/20266.997.126.937.001,551,1407.00
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