S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:AVAH

Aveanna Healthcare Stock Chart and Price History

$6.28
-0.04 (-0.63%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$6.07
$6.61
50-Day Range
$6.08
$8.84
52-Week Range
$5.97
$13.00
Volume
303,500 shs
Average Volume
640,303 shs
Market Capitalization
$1.16 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Aveanna Healthcare (NASDAQ:AVAH) Price Performance

5 Day
Performance
+3.29%

1 Month
Performance
-24.88%

3 Month
Performance
-33.05%


Aveanna Healthcare (NASDAQ AVAH) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Aveanna Healthcare (NASDAQ:AVAH) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$6.32$6.28
-0.63%
$6.61$6.07303,543 shs$1.16 billion
12/02/2021$6.08$6.32
+3.95%
$6.32$5.97251,821 shs$1.16 billion
12/01/2021$6.44$6.08
-5.59%
$7.14$6.05510,965 shs$1.12 billion
11/30/2021$7.10$6.44
-9.30%
$7.10$6.401.17 million shs$1.19 billion
11/29/2021$7.14$7.10
-0.56%
$7.71$7.03602,397 shs$1.31 billion
11/26/2021$7.39$7.14
-3.38%
$7.31$7.03309,232 shs$1.31 billion
11/25/2021$7.39$7.39$7.44$7.17150,585 shs$1.36 billion
11/24/2021$7.24$7.39
+2.07%
$7.44$7.17150,585 shs$1.36 billion
11/23/2021$7.49$7.24
-3.34%
$7.50$7.15703,345 shs$1.33 billion
11/22/2021$7.38$7.49
+1.49%
$7.65$7.12254,026 shs$1.38 billion
11/19/2021$7.47$7.38
-1.20%
$7.95$7.35518,337 shs$1.36 billion
11/18/2021$7.71$7.47
-3.11%
$7.87$7.40618,686 shs$1.38 billion
11/17/2021$7.92$7.71
-2.65%
$7.96$7.461.05 million shs$1.42 billion
11/16/2021$8.57$7.92
-7.58%
$8.10$6.911.91 million shs$1.46 billion
11/15/2021$8.84$8.57
-3.05%
$9.04$8.50409,585 shs$1.58 billion
11/12/2021$8.63$8.84
+2.43%
$8.97$8.64360,419 shs$1.63 billion
11/11/2021$8.84$8.63
-2.38%
$8.85$8.54281,169 shs$1.59 billion
11/10/2021$8.71$8.84
+1.49%
$8.88$8.60417,326 shs$1.63 billion
11/09/2021$8.59$8.71
+1.40%
$8.73$8.34360,590 shs$1.60 billion
11/08/2021$8.36$8.59
+2.75%
$8.60$8.31311,191 shs$1.58 billion
11/05/2021$8.28$8.36
+0.97%
$8.53$8.16393,784 shs$1.54 billion
11/04/2021$8.38$8.28
-1.19%
$8.60$8.22333,714 shs$1.52 billion
11/03/2021$8.15$8.38
+2.82%
$8.42$7.96504,359 shs$1.54 billion
11/02/2021$8.11$8.15
+0.49%
$8.18$7.96506,873 shs$1.50 billion
11/01/2021$7.72$8.11
+5.05%
$8.13$7.69286,543 shs$1.49 billion
10/29/2021$7.65$7.72
+0.92%
$7.75$7.49352,381 shs$1.42 billion
10/28/2021$7.25$7.65
+5.52%
$7.68$7.18383,271 shs$1.41 billion
10/27/2021$7.00$7.25
+3.57%
$7.45$6.93777,842 shs$1.34 billion
10/26/2021$6.99$7.00
+0.14%
$7.08$6.85565,480 shs$1.29 billion
10/25/2021$7.22$6.99
-3.19%
$7.21$6.94949,406 shs$1.29 billion
10/22/2021$7.27$7.22
-0.69%
$7.50$7.12426,834 shs$1.33 billion
10/21/2021N/A$7.27$7.47$7.05776,461 shs$1.34 billion
10/18/2021$6.73$6.47
-3.86%
$6.77$6.40434,247 shs$1.19 billion
10/15/2021$6.72$6.73
+0.15%
$6.81$6.67379,457 shs$1.24 billion
10/14/2021$6.89$6.72
-2.47%
$6.99$6.68568,006 shs$1.24 billion
10/13/2021$6.99$6.89
-1.43%
$7.01$6.80227,489 shs$1.27 billion
10/12/2021$7.11$6.99
-1.69%
$7.12$6.86393,100 shs$1.29 billion
10/11/2021$7.27$7.11
-2.20%
$7.78$7.07352,431 shs$1.31 billion
10/08/2021$7.28$7.27
-0.14%
$7.37$7.16380,728 shs$1.34 billion
10/07/2021$7.45$7.28
-2.28%
$7.54$7.17677,271 shs$1.34 billion
10/06/2021$7.77$7.45
-4.12%
$7.73$7.34920,009 shs$1.37 billion
10/05/2021$7.68$7.77
+1.17%
$7.90$7.55479,742 shs$1.43 billion
10/04/2021$7.96$7.68
-3.52%
$7.97$7.42523,743 shs$1.41 billion
10/01/2021$8.02$7.96
-0.75%
$8.37$7.75523,053 shs$1.47 billion
09/30/2021$7.87$8.02
+1.91%
$8.44$7.59800,160 shs$1.48 billion
09/29/2021$7.88$7.87
-0.13%
$8.14$7.83651,862 shs$1.45 billion
09/28/2021$8.00$7.88
-1.50%
$8.33$7.86442,684 shs$1.45 billion
09/27/2021$8.15$8.00
-1.84%
$8.44$7.98275,749 shs$1.47 billion
09/24/2021$8.26$8.15
-1.33%
$8.30$7.93295,592 shs$1.50 billion
09/23/2021$8.14$8.26
+1.47%
$8.39$8.02210,174 shs$1.52 billion
09/22/2021$8.25$8.14
-1.33%
$8.39$8.02535,829 shs$1.50 billion
09/21/2021$8.34$8.25
-1.08%
$8.70$8.21371,312 shs$1.52 billion
09/20/2021$8.69$8.34
-4.03%
$8.90$8.15335,144 shs$1.54 billion
09/17/2021$8.73$8.69
-0.46%
$8.81$8.59521,034 shs$1.60 billion
09/16/2021$8.74$8.73
-0.11%
$8.93$8.60188,038 shs$1.61 billion
09/15/2021$8.79$8.74
-0.57%
$8.82$8.61220,914 shs$1.61 billion
09/14/2021$8.98$8.79
-2.12%
$9.08$8.76264,604 shs$1.62 billion
09/13/2021$8.96$8.98
+0.22%
$9.02$8.83236,094 shs$1.65 billion
09/10/2021$9.15$8.96
-2.08%
$9.19$8.93138,705 shs$1.65 billion
09/09/2021$9.12$9.15
+0.33%
$9.35$8.90188,852 shs$1.69 billion
09/08/2021$9.30$9.12
-1.94%
$9.31$9.0581,525 shs$1.68 billion
09/07/2021$9.38$9.30
-0.85%
$9.73$9.20239,574 shs$1.71 billion
09/06/2021$9.38$9.38$9.51$9.10382,467 shs$1.73 billion
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.