Canada markets closed

Aveanna Healthcare Holdings Inc. (AVAH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2700+0.0400 (+1.79%)
At close: 04:00PM EDT
2.2700 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.23002.30002.20002.27002.270094,273
May 01, 20242.27002.30002.19002.23002.230039,200
Apr 30, 20242.20002.33002.20002.25002.250075,500
Apr 29, 20242.18002.25502.16102.25002.250022,300
Apr 26, 20242.20002.34802.15002.20002.200062,700
Apr 25, 20242.28002.41002.18002.20002.200064,100
Apr 24, 20242.20002.38002.20002.31002.310095,400
Apr 23, 20242.26002.40002.26002.27002.270039,500
Apr 22, 20242.24002.35002.21002.27002.270041,200
Apr 19, 20242.14002.29002.13002.29002.2900150,800
Apr 18, 20242.22002.27002.11002.16002.160085,100
Apr 17, 20242.29002.31002.20002.22002.220097,800
Apr 16, 20242.29002.31602.26002.28002.280019,400
Apr 15, 20242.31002.39002.25002.29002.290079,600
Apr 12, 20242.39002.44002.31002.34002.340073,900
Apr 11, 20242.36502.47002.35002.40002.400063,800
Apr 10, 20242.39002.48502.35002.40002.400082,200
Apr 09, 20242.50002.58002.46002.50002.500039,900
Apr 08, 20242.59002.59002.35002.47002.4700284,300
Apr 05, 20242.48002.66002.48002.60002.6000108,900
Apr 04, 20242.50002.60002.47002.47002.470089,600
Apr 03, 20242.46002.66002.42002.50002.5000106,500
Apr 02, 20242.55002.66002.46002.49002.4900141,700
Apr 01, 20242.47002.62002.36002.61002.6100260,400
Mar 28, 20242.43002.60002.38002.49002.4900181,000
Mar 27, 20242.35002.52002.35002.45002.4500117,900
Mar 26, 20242.43002.47002.34002.34002.340033,000
Mar 25, 20242.48002.57002.40002.46002.460050,800
Mar 22, 20242.53002.53002.37002.51002.510068,500
Mar 21, 20242.44002.60002.38002.51002.510086,700
Mar 20, 20242.45002.51002.35002.44002.440052,100
Mar 19, 20242.41002.60002.35002.47002.470052,300
Mar 18, 20242.45002.48002.30002.42002.4200130,000
Mar 15, 20242.33002.48202.30002.47502.4750241,100
Mar 14, 20242.48002.48002.13002.42502.4250287,800
Mar 13, 20242.45002.61002.45002.50002.5000219,400
Mar 12, 20242.39002.52002.28002.51002.510091,200
Mar 11, 20242.34002.51602.20002.35002.3500112,400
Mar 08, 20242.26002.37002.23002.35002.350037,700
Mar 07, 20242.30002.30002.13002.21002.210066,000
Mar 06, 20242.27002.29002.17402.27002.270032,200
Mar 05, 20242.19002.33002.19002.23002.230024,500
Mar 04, 20242.38002.38002.09002.22002.2200225,700
Mar 01, 20242.37002.40002.32002.39002.390029,600
Feb 29, 20242.38002.41002.33102.37002.370082,400
Feb 28, 20242.41002.45002.31202.37002.370055,100
Feb 27, 20242.37002.49002.36402.43002.430081,000
Feb 26, 20242.26002.45002.25002.41002.4100216,900
Feb 23, 20242.16002.30002.11002.28002.280074,200
Feb 22, 20242.19002.24702.04002.20002.200068,400
Feb 21, 20242.28002.28002.00002.23002.230060,200
Feb 20, 20242.35002.38002.28002.28002.280072,000
Feb 16, 20242.50002.54002.38002.39002.390056,300
Feb 15, 20242.40002.52002.38402.49002.490070,400
Feb 14, 20242.20002.45002.20002.41002.4100107,200
Feb 13, 20242.39002.46702.26002.27002.270096,600
Feb 12, 20242.49002.69802.49002.52002.5200105,400
Feb 09, 20242.47002.60002.47002.53002.530060,000
Feb 08, 20242.43002.60002.36002.46002.460053,200
Feb 07, 20242.42002.50002.38002.41002.410054,400
Feb 06, 20242.38002.45002.35002.42002.420038,100
Feb 05, 20242.45002.47802.31002.38002.380071,500
Feb 02, 20242.39002.62002.33002.53002.530075,800
Feb 01, 20242.28002.43002.19002.42002.420082,100
Jan 31, 20242.32002.44002.30002.30002.300059,800
Jan 30, 20242.50002.52002.39002.45002.450039,700
Jan 29, 20242.38002.52202.34002.51502.5150115,500
Jan 26, 20242.32002.42002.32002.38002.380072,600
Jan 25, 20242.43002.49002.28502.34002.340039,300
Jan 24, 20242.45002.45002.32002.38002.380055,500
Jan 23, 20242.56002.56002.41002.42002.420042,500
Jan 22, 20242.30002.58002.30002.56002.560069,400
Jan 19, 20242.25002.35002.20002.32002.320055,900
Jan 18, 20242.29002.50002.17002.25002.250054,800
Jan 17, 20242.18002.38002.09002.31002.310079,000
Jan 16, 20242.33002.37002.22002.29002.290074,500
Jan 12, 20242.39002.46002.33002.40002.400068,800
Jan 11, 20242.49002.50402.38502.39002.390084,500
Jan 10, 20242.49002.54002.45002.51002.5100148,200
Jan 09, 20242.45002.60802.45002.51002.510085,200
Jan 08, 20242.38002.64002.38002.61002.6100158,400
Jan 05, 20242.52002.63002.28002.56002.560084,700
Jan 04, 20242.63002.70002.51002.57002.570091,800
Jan 03, 20242.76002.79002.56102.61002.6100152,200
Jan 02, 20242.49002.85002.47002.76002.7600367,100
Dec 29, 20232.90002.90002.66002.68002.6800150,000
Dec 28, 20233.00003.00002.86002.89002.890081,500
Dec 27, 20232.89003.00002.83002.99002.9900128,500
Dec 26, 20232.75002.94502.72602.89002.890095,100
Dec 22, 20232.66002.75002.60002.73002.7300123,500
Dec 21, 20232.54002.68002.45002.65002.6500117,500
Dec 20, 20232.58002.70902.43002.51002.5100109,200
Dec 19, 20232.30002.70902.30002.58002.580099,100
Dec 18, 20232.30002.39002.23002.32002.3200117,100
Dec 15, 20232.35002.45102.31002.37002.3700334,000
Dec 14, 20232.33002.47002.23002.30002.3000245,100
Dec 13, 20232.20002.33002.18002.30002.3000238,900
Dec 12, 20232.38002.47002.26002.34002.3400112,400
Dec 11, 20232.64002.67602.35002.43002.4300131,000
Dec 08, 20232.54002.68002.54002.62002.620096,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...