Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aveanna Healthcare Holdings Inc (NQ: AVAH )

4.893 -0.067 (-1.36%)

Streaming Delayed Price Updated: 9:42 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.160	5.160	4.960	4.960	237,463	-0.24(-4.62%)
Sep 30, 2024	5.100	5.270	4.990	5.200	1,045,871	+0.03(+0.58%)
Sep 27, 2024	5.390	5.410	5.150	5.170	330,571	-0.16(-3.00%)
Sep 26, 2024	5.510	5.710	5.280	5.330	547,589	-0.26(-4.65%)
Sep 25, 2024	5.580	5.700	5.520	5.590	293,269	+0.00(+0.00%)
Sep 24, 2024	5.500	5.860	5.440	5.590	458,807	+0.15(+2.76%)
Sep 23, 2024	5.510	5.950	5.300	5.440	362,821	-0.08(-1.45%)
Sep 20, 2024	5.500	5.560	5.230	5.520	1,065,186	+0.02(+0.36%)
Sep 19, 2024	5.520	5.520	5.340	5.500	210,926	+0.21(+3.97%)
Sep 18, 2024	5.250	5.430	5.208	5.290	210,183	+0.00(+0.00%)
Sep 17, 2024	5.560	5.620	5.150	5.290	374,892	-0.16(-2.94%)
Sep 16, 2024	5.390	5.530	5.270	5.450	343,666	+0.06(+1.11%)
Sep 13, 2024	5.340	5.430	5.210	5.390	333,376	+0.16(+3.06%)
Sep 12, 2024	5.290	5.445	5.180	5.230	175,774	+0.00(+0.00%)
Sep 11, 2024	4.950	5.410	4.800	5.230	300,364	+0.20(+3.98%)
Sep 10, 2024	5.460	5.520	5.020	5.030	634,880	-0.45(-8.21%)
Sep 09, 2024	5.310	5.620	5.310	5.480	289,613	+0.06(+1.11%)
Sep 06, 2024	5.760	5.850	5.400	5.420	201,130	-0.34(-5.90%)
Sep 05, 2024	5.480	5.800	5.260	5.760	248,055	+0.34(+6.27%)
Sep 04, 2024	5.290	5.480	5.200	5.420	138,799	+0.07(+1.31%)
Sep 03, 2024	5.550	5.670	5.290	5.350	217,703	-0.30(-5.31%)
Aug 30, 2024	5.490	5.660	5.400	5.650	245,425	+0.18(+3.29%)
Aug 29, 2024	5.440	5.550	5.360	5.470	248,107	+0.07(+1.30%)
Aug 28, 2024	5.440	5.630	5.400	5.400	203,243	-0.06(-1.10%)
Aug 27, 2024	5.420	5.640	5.350	5.460	325,559	-0.03(-0.55%)
Aug 26, 2024	5.530	5.550	5.271	5.490	430,401	-0.11(-1.96%)
Aug 23, 2024	5.490	5.870	5.450	5.600	352,215	+0.18(+3.32%)
Aug 22, 2024	5.440	5.540	5.200	5.420	213,113	+0.03(+0.46%)
Aug 21, 2024	5.120	5.510	5.080	5.395	391,518	+0.28(+5.58%)
Aug 20, 2024	5.240	5.270	4.980	5.110	150,647	-0.10(-1.92%)
Aug 19, 2024	4.970	5.260	4.870	5.210	386,774	+0.24(+4.83%)
Aug 16, 2024	4.900	5.250	4.830	4.970	479,352	-0.03(-0.60%)
Aug 15, 2024	4.820	5.090	4.520	5.000	652,543	+0.42(+9.17%)
Aug 14, 2024	4.600	4.690	4.450	4.580	260,134	-0.03(-0.65%)
Aug 13, 2024	4.670	4.930	4.320	4.610	521,569	-0.03(-0.65%)
Aug 12, 2024	4.690	4.980	4.030	4.640	478,514	-0.07(-1.49%)
Aug 09, 2024	4.660	5.100	4.600	4.710	959,390	+0.17(+3.86%)
Aug 08, 2024	3.850	4.920	3.750	4.535	525,955	+1.10(+32.22%)
Aug 07, 2024	3.820	4.060	3.430	3.430	279,606	-0.28(-7.55%)
Aug 06, 2024	3.300	3.870	3.286	3.710	163,891	+0.44(+13.46%)
Aug 05, 2024	3.340	3.750	2.610	3.270	444,041	-0.64(-16.37%)
Aug 02, 2024	3.850	4.110	3.850	3.910	202,242	-0.25(-6.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aveanna Healthcare Holdings Inc (NQ: AVAH )

Historical Prices