UK markets open in 1 hour 25 minutes

Aveanna Healthcare Holdings Inc. (AVAH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2300-0.0200 (-0.89%)
At close: 04:00PM EDT
2.2300 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.27002.30002.19002.23002.230039,200
30 Apr 20242.20002.33002.20002.25002.250075,500
29 Apr 20242.18002.25502.16102.25002.250022,300
26 Apr 20242.20002.34802.15002.20002.200062,700
25 Apr 20242.28002.41002.18002.20002.200064,100
24 Apr 20242.20002.38002.20002.31002.310095,400
23 Apr 20242.26002.40002.26002.27002.270039,500
22 Apr 20242.24002.35002.21002.27002.270041,200
19 Apr 20242.14002.29002.13002.29002.2900150,800
18 Apr 20242.22002.27002.11002.16002.160085,100
17 Apr 20242.29002.31002.20002.22002.220097,800
16 Apr 20242.29002.31602.26002.28002.280019,400
15 Apr 20242.31002.39002.25002.29002.290079,600
12 Apr 20242.39002.44002.31002.34002.340073,900
11 Apr 20242.36502.47002.35002.40002.400063,800
10 Apr 20242.39002.48502.35002.40002.400082,200
09 Apr 20242.50002.58002.46002.50002.500039,900
08 Apr 20242.59002.59002.35002.47002.4700284,300
05 Apr 20242.48002.66002.48002.60002.6000108,900
04 Apr 20242.50002.60002.47002.47002.470089,600
03 Apr 20242.46002.66002.42002.50002.5000106,500
02 Apr 20242.55002.66002.46002.49002.4900141,700
01 Apr 20242.47002.62002.36002.61002.6100260,400
28 Mar 20242.43002.60002.38002.49002.4900181,000
27 Mar 20242.35002.52002.35002.45002.4500117,900
26 Mar 20242.43002.47002.34002.34002.340033,000
25 Mar 20242.48002.57002.40002.46002.460050,800
22 Mar 20242.53002.53002.37002.51002.510068,500
21 Mar 20242.44002.60002.38002.51002.510086,700
20 Mar 20242.45002.51002.35002.44002.440052,100
19 Mar 20242.41002.60002.35002.47002.470052,300
18 Mar 20242.45002.48002.30002.42002.4200130,000
15 Mar 20242.33002.48202.30002.47502.4750241,100
14 Mar 20242.48002.48002.13002.42502.4250287,800
13 Mar 20242.45002.61002.45002.50002.5000219,400
12 Mar 20242.39002.52002.28002.51002.510091,200
11 Mar 20242.34002.51602.20002.35002.3500112,400
08 Mar 20242.26002.37002.23002.35002.350037,700
07 Mar 20242.30002.30002.13002.21002.210066,000
06 Mar 20242.27002.29002.17402.27002.270032,200
05 Mar 20242.19002.33002.19002.23002.230024,500
04 Mar 20242.38002.38002.09002.22002.2200225,700
01 Mar 20242.37002.40002.32002.39002.390029,600
29 Feb 20242.38002.41002.33102.37002.370082,400
28 Feb 20242.41002.45002.31202.37002.370055,100
27 Feb 20242.37002.49002.36402.43002.430081,000
26 Feb 20242.26002.45002.25002.41002.4100216,900
23 Feb 20242.16002.30002.11002.28002.280074,200
22 Feb 20242.19002.24702.04002.20002.200068,400
21 Feb 20242.28002.28002.00002.23002.230060,200
20 Feb 20242.35002.38002.28002.28002.280072,000
16 Feb 20242.50002.54002.38002.39002.390056,300
15 Feb 20242.40002.52002.38402.49002.490070,400
14 Feb 20242.20002.45002.20002.41002.4100107,200
13 Feb 20242.39002.46702.26002.27002.270096,600
12 Feb 20242.49002.69802.49002.52002.5200105,400
09 Feb 20242.47002.60002.47002.53002.530060,000
08 Feb 20242.43002.60002.36002.46002.460053,200
07 Feb 20242.42002.50002.38002.41002.410054,400
06 Feb 20242.38002.45002.35002.42002.420038,100
05 Feb 20242.45002.47802.31002.38002.380071,500
02 Feb 20242.39002.62002.33002.53002.530075,800
01 Feb 20242.28002.43002.19002.42002.420082,100
31 Jan 20242.32002.44002.30002.30002.300059,800
30 Jan 20242.50002.52002.39002.45002.450039,700
29 Jan 20242.38002.52202.34002.51502.5150115,500
26 Jan 20242.32002.42002.32002.38002.380072,600
25 Jan 20242.43002.49002.28502.34002.340039,300
24 Jan 20242.45002.45002.32002.38002.380055,500
23 Jan 20242.56002.56002.41002.42002.420042,500
22 Jan 20242.30002.58002.30002.56002.560069,400
19 Jan 20242.25002.35002.20002.32002.320055,900
18 Jan 20242.29002.50002.17002.25002.250054,800
17 Jan 20242.18002.38002.09002.31002.310079,000
16 Jan 20242.33002.37002.22002.29002.290074,500
12 Jan 20242.39002.46002.33002.40002.400068,800
11 Jan 20242.49002.50402.38502.39002.390084,500
10 Jan 20242.49002.54002.45002.51002.5100148,200
09 Jan 20242.45002.60802.45002.51002.510085,200
08 Jan 20242.38002.64002.38002.61002.6100158,400
05 Jan 20242.52002.63002.28002.56002.560084,700
04 Jan 20242.63002.70002.51002.57002.570091,800
03 Jan 20242.76002.79002.56102.61002.6100152,200
02 Jan 20242.49002.85002.47002.76002.7600367,100
29 Dec 20232.90002.90002.66002.68002.6800150,000
28 Dec 20233.00003.00002.86002.89002.890081,500
27 Dec 20232.89003.00002.83002.99002.9900128,500
26 Dec 20232.75002.94502.72602.89002.890095,100
22 Dec 20232.66002.75002.60002.73002.7300123,500
21 Dec 20232.54002.68002.45002.65002.6500117,500
20 Dec 20232.58002.70902.43002.51002.5100109,200
19 Dec 20232.30002.70902.30002.58002.580099,100
18 Dec 20232.30002.39002.23002.32002.3200117,100
15 Dec 20232.35002.45102.31002.37002.3700334,000
14 Dec 20232.33002.47002.23002.30002.3000245,100
13 Dec 20232.20002.33002.18002.30002.3000238,900
12 Dec 20232.38002.47002.26002.34002.3400112,400
11 Dec 20232.64002.67602.35002.43002.4300131,000
08 Dec 20232.54002.68002.54002.62002.620096,500
07 Dec 20232.65002.68002.47202.57002.5700130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...