Aveanna Healthcare Holdings Inc (AVAH) Historical Stock Data
5.84 ↑0.04 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAH is up 0.08% a day on average. There have been 15 days where Aveanna Healthcare Holdings Inc closed green and 15 days where AVAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.68 | 5.89 | 221.66K |
| 2024-11-21 | 5.81 | 5.80 | ↓$0.01 (-0.17%) | 5.47 | 6.00 | 236.05K |
| 2024-11-20 | 5.80 | 5.77 | ↓$0.03 (-0.52%) | 5.67 | 5.82 | 149.17K |
| 2024-11-19 | 5.57 | 5.80 | ↑$0.23 (4.13%) | 5.55 | 5.86 | 206.18K |
| 2024-11-18 | 5.58 | 5.69 | ↑$0.11 (1.97%) | 5.56 | 5.74 | 197.79K |
| 2024-11-15 | 5.52 | 5.57 | ↑$0.05 (0.91%) | 5.38 | 5.68 | 269.21K |
| 2024-11-14 | 5.78 | 5.51 | ↓$0.27 (-4.67%) | 5.48 | 5.79 | 308.48K |
| 2024-11-13 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.73 | 5.97 | 484.94K |
| 2024-11-12 | 5.88 | 5.80 | ↓$0.08 (-1.36%) | 5.72 | 6.19 | 312.34K |
| 2024-11-11 | 5.88 | 5.95 | ↑$0.07 (1.11%) | 5.84 | 6.01 | 344.09K |
| 2024-11-08 | 5.77 | 5.83 | ↑$0.06 (1.04%) | 5.60 | 5.99 | 598.99K |
| 2024-11-07 | 5.18 | 5.59 | ↑$0.41 (7.92%) | 5.01 | 5.79 | 737.26K |
| 2024-11-06 | 4.70 | 4.81 | ↑$0.11 (2.34%) | 4.62 | 4.93 | 467.31K |
| 2024-11-05 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.45 | 4.65 | 228.35K |
| 2024-11-04 | 4.54 | 4.51 | ↓$0.03 (-0.66%) | 4.37 | 4.59 | 183.64K |
| 2024-11-01 | 4.68 | 4.59 | ↓$0.09 (-1.92%) | 4.58 | 4.82 | 144.09K |
| 2024-10-31 | 4.86 | 4.65 | ↓$0.21 (-4.32%) | 4.61 | 4.88 | 246.63K |
| 2024-10-30 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.87 | 5.02 | 123.77K |
| 2024-10-29 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.80 | 4.98 | 213.30K |
| 2024-10-28 | 5.09 | 4.94 | ↓$0.15 (-2.95%) | 4.94 | 5.14 | 238.07K |
| 2024-10-25 | 5.14 | 5.01 | ↓$0.13 (-2.53%) | 4.96 | 5.20 | 193.57K |
| 2024-10-24 | 5.17 | 5.00 | ↓$0.17 (-3.29%) | 4.96 | 5.19 | 127.39K |
| 2024-10-23 | 5.30 | 5.11 | ↓$0.19 (-3.66%) | 4.95 | 5.30 | 189.72K |
| 2024-10-22 | 5.19 | 5.30 | ↑$0.11 (2.12%) | 5.19 | 5.33 | 151.20K |
| 2024-10-21 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.15 | 5.33 | 151.94K |
| 2024-10-18 | 5.44 | 5.35 | ↓$0.09 (-1.65%) | 5.33 | 5.52 | 181.97K |
| 2024-10-17 | 5.42 | 5.42 | ↑$0.00 (0.00%) | 5.34 | 5.50 | 229.95K |
| 2024-10-16 | 5.35 | 5.46 | ↑$0.11 (2.06%) | 5.30 | 5.54 | 403.64K |
| 2024-10-15 | 5.08 | 5.29 | ↑$0.21 (4.13%) | 5.07 | 5.38 | 362.12K |
| 2024-10-14 | 4.95 | 5.06 | ↑$0.11 (2.22%) | 4.82 | 5.14 | 168.91K |
Create an account or log in to view more rows.
$AVAH Don't like that...
$AVAH Buy it up so it crashes harder in the next two trading days
$AVAH had to buy calls
$AVAH has just been halted from trading due to volatility.
$AVAH has just been halted from trading due to volatility.
$AVAH fake wall lets break it
$AVAH wtf is that dump
$AVAH who here can't stand the CEO?
$AVAH watch this fly!!!!
$AVAH 50% chance this will go up or down. I am a professional guys.