Aveanna Healthcare Inc.

AI Score

0

Unlock

4.92
0.03 (0.61%)
Jan 23, 2025, 1:04 PM - Market open

AVAH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 4.90 4.95 4.81 4.89 -0.06 -1.21% 120,016
Jan 21, 2025 4.69 4.95 4.68 4.95 0.30 6.45% 142,328
Jan 17, 2025 4.76 4.79 4.61 4.65 -0.05 -1.06% 124,300
Jan 16, 2025 4.67 4.80 4.64 4.70 0.03 0.64% 157,740
Jan 15, 2025 4.70 4.84 4.58 4.67 0.16 3.55% 179,542
Jan 14, 2025 4.47 4.55 4.35 4.51 0.07 1.58% 140,300
Jan 13, 2025 4.43 4.46 4.31 4.44 -0.07 -1.55% 152,135
Jan 10, 2025 4.67 4.90 4.45 4.51 -0.16 -3.43% 206,213
Jan 8, 2025 4.61 4.74 4.43 4.67 0.22 4.94% 209,600
Jan 7, 2025 4.52 4.62 4.40 4.45 -0.06 -1.33% 181,200
Jan 6, 2025 4.65 4.74 4.50 4.51 -0.15 -3.22% 219,500
Jan 3, 2025 4.44 4.68 4.44 4.66 0.15 3.33% 182,700
Jan 2, 2025 4.58 4.78 4.45 4.51 -0.06 -1.31% 278,503
Dec 31, 2024 4.60 4.75 4.50 4.57 0.00 0.00% 1,023,000
Dec 30, 2024 4.66 4.72 4.37 4.57 -0.09 -1.93% 242,200
Dec 27, 2024 4.69 4.74 4.55 4.66 -0.03 -0.64% 250,137
Dec 26, 2024 4.38 4.71 4.36 4.69 0.27 6.11% 213,811
Dec 24, 2024 4.44 4.47 4.28 4.42 -0.06 -1.34% 204,528
Dec 23, 2024 4.59 4.62 4.44 4.48 -0.10 -2.18% 124,700
Dec 20, 2024 4.45 4.69 4.45 4.58 0.06 1.33% 265,111
Dec 19, 2024 4.54 4.59 4.36 4.52 0.07 1.57% 215,600
Dec 18, 2024 4.81 4.86 4.37 4.45 -0.33 -6.90% 350,800
Dec 17, 2024 4.91 5.08 4.75 4.78 -0.19 -3.82% 233,128
Dec 16, 2024 5.03 5.21 4.96 4.97 -0.06 -1.19% 174,300
Dec 13, 2024 5.06 5.31 4.96 5.03 -0.04 -0.79% 133,740
Dec 12, 2024 5.20 5.37 5.05 5.07 -0.15 -2.87% 161,850
Dec 11, 2024 5.42 5.42 5.22 5.22 -0.10 -1.88% 95,837
Dec 10, 2024 5.24 5.37 5.08 5.32 0.08 1.53% 208,408
Dec 9, 2024 5.40 5.55 5.16 5.24 -0.12 -2.24% 185,357
Dec 6, 2024 5.53 5.57 5.35 5.36 -0.12 -2.19% 133,649
Dec 5, 2024 5.55 5.57 5.41 5.48 -0.08 -1.44% 183,400
Dec 4, 2024 5.56 5.59 5.40 5.56 0.07 1.28% 231,115
Dec 3, 2024 5.84 5.84 5.40 5.49 -0.36 -6.15% 192,325
Dec 2, 2024 5.84 5.95 5.67 5.85 0.04 0.69% 380,733
Nov 29, 2024 5.66 5.84 5.63 5.81 0.23 4.12% 122,821
Nov 27, 2024 5.63 5.70 5.51 5.58 0.01 0.18% 116,800
Nov 26, 2024 5.66 5.70 5.46 5.57 -0.15 -2.62% 207,831
Nov 25, 2024 5.87 6.10 5.67 5.72 -0.12 -2.05% 989,941
Nov 22, 2024 5.86 5.89 5.68 5.84 0.04 0.69% 221,700
Nov 21, 2024 5.81 6.00 5.47 5.80 0.03 0.52% 236,045
Nov 20, 2024 5.80 5.82 5.67 5.77 -0.03 -0.52% 149,200
Nov 19, 2024 5.57 5.86 5.55 5.80 0.11 1.93% 206,178
Nov 18, 2024 5.58 5.74 5.56 5.69 0.12 2.15% 197,800
Nov 15, 2024 5.52 5.68 5.38 5.57 0.06 1.09% 269,209
Nov 14, 2024 5.78 5.79 5.48 5.51 -0.23 -4.01% 308,500
Nov 13, 2024 5.85 5.97 5.73 5.74 -0.06 -1.03% 484,942
Nov 12, 2024 5.88 6.19 5.72 5.80 -0.15 -2.52% 312,425
Nov 11, 2024 5.88 6.01 5.84 5.95 0.12 2.06% 344,100
Nov 8, 2024 5.77 5.99 5.60 5.83 0.24 4.29% 599,000
Nov 7, 2024 5.18 5.79 5.01 5.59 0.78 16.22% 737,262