Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

13.16
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 20th, 8:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202612.9213.1612.6913.162,480,90213.16
8/18/202612.6812.7612.2312.675,047,15012.67
8/17/202612.2112.7011.9812.694,268,84712.69
8/14/202611.9112.5211.3812.327,334,20712.32
8/13/202610.0911.549.5811.2910,117,19711.29
8/12/20268.909.168.769.053,815,4989.05
8/11/20269.469.628.918.952,679,6068.95
8/10/20269.369.579.289.461,467,3879.46
8/07/20269.309.529.289.491,172,4919.49
8/06/20269.299.379.129.311,283,2979.31
8/05/20269.409.469.169.331,857,2679.33
8/04/20269.559.599.309.361,814,3379.36
8/03/20269.609.779.469.611,806,5719.61
7/31/20269.569.639.289.391,733,8219.39
7/30/20269.639.789.579.691,234,7819.69
7/29/20269.8910.009.699.751,648,4349.75
7/28/20269.679.909.669.891,555,9009.89
7/27/20269.489.779.489.671,958,3779.67
7/24/20269.249.699.239.452,955,5909.45
7/23/20269.399.489.009.082,094,9269.08
7/22/20269.759.759.419.431,515,8889.43
7/21/20269.629.809.569.741,404,0669.74
7/20/20269.569.909.559.692,153,1059.69
7/17/20269.759.989.609.691,672,0139.69
7/16/20269.6710.039.639.903,181,4749.90
7/15/20269.269.698.969.601,933,1279.60
7/14/20269.739.739.289.341,867,2539.34
7/13/20269.679.949.579.671,906,8489.67
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