Aveanna Healthcare Holdings Inc (AVAH) Historical Stock Data

2.66 ↑0.01 (0.38%)

As of May 17, 2024, 2:48pm EST.

Historical Data

In the past 30 trading days, AVAH is up 0.63% a day on average. There have been 18 days where Aveanna Healthcare Holdings Inc closed green and 12 days where AVAH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.70	2.66	↓$0.04 (-1.48%)	2.58	2.70	64.80K
2024-05-16	2.68	2.65	↓$0.03 (-1.12%)	2.63	2.73	74.20K
2024-05-15	2.53	2.72	↑$0.19 (7.51%)	2.53	2.75	73.34K
2024-05-14	2.54	2.57	↑$0.03 (1.18%)	2.50	2.66	144.82K
2024-05-13	2.53	2.48	↓$0.05 (-1.98%)	2.39	2.53	56.47K
2024-05-10	2.45	2.50	↑$0.05 (2.04%)	2.45	2.52	37.84K
2024-05-09	2.50	2.48	↓$0.02 (-0.80%)	2.40	2.57	133.03K
2024-05-08	2.31	2.42	↑$0.11 (4.76%)	2.31	2.44	127.68K
2024-05-07	2.36	2.36	↑$0.00 (0.00%)	2.34	2.50	50.68K
2024-05-06	2.32	2.37	↑$0.05 (2.16%)	2.29	2.43	65.22K
2024-05-03	2.27	2.33	↑$0.06 (2.64%)	2.23	2.39	71.99K
2024-05-02	2.23	2.27	↑$0.04 (1.79%)	2.20	2.30	94.27K
2024-05-01	2.27	2.23	↓$0.04 (-1.76%)	2.19	2.30	39.17K
2024-04-30	2.20	2.25	↑$0.05 (2.27%)	2.20	2.33	75.54K
2024-04-29	2.18	2.25	↑$0.07 (3.21%)	2.16	2.26	22.30K
2024-04-26	2.20	2.20	↑$0.00 (0.00%)	2.15	2.35	62.66K
2024-04-25	2.28	2.20	↓$0.08 (-3.51%)	2.18	2.41	64.15K
2024-04-24	2.20	2.31	↑$0.11 (5.00%)	2.20	2.38	95.44K
2024-04-23	2.26	2.27	↑$0.01 (0.44%)	2.26	2.40	39.54K
2024-04-22	2.24	2.27	↑$0.03 (1.34%)	2.21	2.35	41.20K
2024-04-19	2.14	2.29	↑$0.15 (7.01%)	2.13	2.29	150.84K
2024-04-18	2.22	2.16	↓$0.06 (-2.70%)	2.11	2.27	85.08K
2024-04-17	2.29	2.22	↓$0.07 (-3.06%)	2.20	2.31	97.78K
2024-04-16	2.29	2.28	↓$0.01 (-0.44%)	2.26	2.32	19.40K
2024-04-15	2.31	2.29	↓$0.02 (-0.87%)	2.25	2.39	79.57K
2024-04-12	2.39	2.34	↓$0.05 (-2.09%)	2.31	2.44	73.85K
2024-04-11	2.37	2.40	↑$0.03 (1.48%)	2.35	2.47	63.79K
2024-04-10	2.39	2.40	↑$0.01 (0.42%)	2.35	2.49	82.17K
2024-04-09	2.50	2.50	↑$0.00 (0.00%)	2.46	2.58	39.94K
2024-04-08	2.59	2.47	↓$0.12 (-4.63%)	2.35	2.59	284.25K