Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

12.24
-0.85 (-6.49%)
NASDAQ · Last Trade: Nov 12th, 6:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202613.1913.4113.0013.091,657,99213.09
11/10/202613.1513.2412.8713.191,355,93413.19
11/09/202613.3413.5713.1613.201,898,01413.20
11/06/202613.5413.6412.9513.251,805,10013.25
11/05/202614.2314.5513.4713.672,320,94413.67
11/04/202613.5314.3913.4514.233,796,99914.23
11/03/202613.1213.6113.0713.281,992,79113.28
11/02/202613.2713.4612.8913.123,013,69413.12
10/30/202613.3913.4312.9613.161,338,86713.16
10/29/202613.1713.3813.0713.262,326,59113.26
10/28/202612.5413.0912.5313.061,204,52513.06
10/27/202613.2213.2712.6412.701,537,51412.70
10/26/202613.3813.5313.1513.181,831,04013.18
10/23/202613.3013.4213.2113.381,874,18413.38
10/22/202613.1013.3413.0313.321,777,53813.32
10/21/202612.8013.0012.6212.992,779,60812.99
10/20/202612.5112.8512.4412.751,785,60512.75
10/19/202612.3412.5812.3212.441,616,71612.44
10/16/202612.6512.7212.2512.342,327,23312.34
10/15/202612.4012.6412.2512.641,861,85012.64
10/14/202612.0712.3812.0712.362,028,40612.36
10/13/202612.2312.3812.0312.181,863,44912.18
10/12/202612.4912.4912.1012.211,756,27012.21
10/09/202612.2412.3812.1412.251,680,82712.25
10/08/202612.2412.4012.0012.242,489,83412.24
10/07/202612.2412.5412.1312.314,606,06612.31
10/06/202612.3412.6312.1312.223,304,83712.22
10/05/202612.6512.6512.2112.374,605,21312.37
10/02/202612.5612.7512.5012.592,061,17412.59
10/01/202612.3912.6812.2512.432,276,52112.43
9/30/202612.2912.6912.2112.415,800,10312.41
9/29/202612.6212.8012.3512.781,891,25412.78
9/28/202612.3012.7112.3012.692,074,69212.69
9/25/202612.2712.5412.0912.412,284,74712.41
9/24/202612.9412.9412.2612.384,961,21712.38
9/23/202613.1213.1312.6912.792,427,03312.79
9/22/202613.4513.5513.1013.223,114,85913.22
9/21/202613.6513.7213.4013.442,149,55413.44
9/18/202613.9014.0813.5913.676,548,26513.67
9/17/202614.3314.3613.8013.973,277,89513.97
9/16/202614.3114.7114.2014.264,811,88914.26
9/15/202614.3414.4514.0514.313,479,74514.31
9/14/202614.2714.7014.2014.382,585,75714.38
9/11/202613.9814.5413.8814.082,372,38214.08
9/10/202614.0314.1613.6813.863,918,54513.86
9/09/202613.6614.0413.4714.023,137,83114.02
9/08/202613.4313.9513.3813.665,451,50713.66
9/04/202613.5813.8313.4613.581,844,32613.58
9/03/202613.2213.6413.0213.642,289,44613.64
9/02/202613.5313.6113.0513.201,882,55313.20
9/01/202613.3813.5613.2213.462,053,58413.46
8/31/202613.4113.5612.9713.424,035,19913.42
8/28/202613.9013.9013.2813.322,221,59913.32
8/27/202613.6214.0013.5213.823,717,00813.82
8/26/202613.6513.9113.4213.622,509,40813.62
8/25/202613.6313.8413.4013.592,900,18513.59
8/24/202613.4813.9813.3813.705,374,15413.70
8/21/202612.7713.6112.3913.168,415,66813.16
8/20/202613.0413.3912.8912.973,278,53312.97
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
8/13/202610.0911.549.5811.2910,117,29711.29