Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveanna Healthcare Holdings Inc. - Common Stock (NQ: AVAH )

4.945 +0.185 (+3.89%)
Streaming Delayed Price Updated: 12:28 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 4.610 4.790 4.610 4.760 86,356 +0.14(+3.03%)
Feb 03, 2025 4.430 4.640 4.360 4.620 339,537 +0.02(+0.43%)
Jan 31, 2025 4.800 4.840 4.570 4.600 221,273 -0.20(-4.17%)
Jan 30, 2025 4.940 5.000 4.780 4.800 105,447 -0.09(-1.84%)
Jan 29, 2025 4.810 4.900 4.744 4.890 108,577 +0.08(+1.66%)
Jan 28, 2025 4.940 4.980 4.795 4.810 129,568 -0.11(-2.24%)
Jan 27, 2025 4.780 4.990 4.770 4.920 178,906 +0.07(+1.44%)
Jan 24, 2025 4.910 4.990 4.726 4.850 148,686 -0.09(-1.82%)
Jan 23, 2025 4.850 4.960 4.840 4.940 137,639 +0.05(+1.02%)
Jan 22, 2025 4.900 4.950 4.810 4.890 120,016 -0.06(-1.21%)
Jan 21, 2025 4.690 4.950 4.680 4.950 142,328 +0.30(+6.45%)
Jan 17, 2025 4.760 4.790 4.610 4.650 124,277 -0.05(-1.06%)
Jan 16, 2025 4.670 4.800 4.640 4.700 157,740 +0.03(+0.64%)
Jan 15, 2025 4.700 4.840 4.580 4.670 179,542 +0.16(+3.55%)
Jan 14, 2025 4.470 4.550 4.350 4.510 140,264 +0.07(+1.58%)
Jan 13, 2025 4.430 4.462 4.312 4.440 152,134 -0.07(-1.55%)
Jan 10, 2025 4.670 4.900 4.450 4.510 206,213 -0.16(-3.43%)
Jan 08, 2025 4.610 4.740 4.425 4.670 209,585 +0.22(+4.94%)
Jan 07, 2025 4.520 4.620 4.400 4.450 181,156 -0.06(-1.33%)
Jan 06, 2025 4.650 4.740 4.500 4.510 219,463 -0.15(-3.22%)
Jan 03, 2025 4.440 4.680 4.440 4.660 182,679 +0.15(+3.33%)
Jan 02, 2025 4.580 4.775 4.450 4.510 278,503 -0.06(-1.31%)
Dec 31, 2024 4.570 0 +0.00(+0.00%)
Dec 30, 2024 4.660 4.720 4.370 4.570 242,160 -0.09(-1.93%)
Dec 27, 2024 4.690 4.740 4.545 4.660 250,137 -0.03(-0.64%)
Dec 26, 2024 4.380 4.705 4.355 4.690 213,811 +0.27(+6.11%)
Dec 24, 2024 4.440 4.475 4.280 4.420 204,528 -0.06(-1.34%)
Dec 23, 2024 4.590 4.615 4.440 4.480 124,668 -0.10(-2.18%)
Dec 20, 2024 4.450 4.690 4.450 4.580 265,111 +0.06(+1.33%)
Dec 19, 2024 4.540 4.590 4.360 4.520 171,509 +0.07(+1.57%)
Dec 18, 2024 4.810 4.855 4.370 4.450 350,754 -0.33(-6.90%)
Dec 17, 2024 4.910 5.080 4.750 4.780 233,128 -0.19(-3.82%)
Dec 16, 2024 5.030 5.210 4.960 4.970 174,260 -0.06(-1.19%)
Dec 13, 2024 5.060 5.305 4.960 5.030 133,740 -0.04(-0.79%)
Dec 12, 2024 5.200 5.370 5.050 5.070 161,846 -0.15(-2.87%)
Dec 11, 2024 5.420 5.420 5.220 5.220 95,238 -0.10(-1.88%)
Dec 10, 2024 5.240 5.370 5.080 5.320 208,408 +0.08(+1.53%)
Dec 09, 2024 5.400 5.545 5.160 5.240 185,337 -0.12(-2.24%)
Dec 06, 2024 5.530 5.570 5.350 5.360 133,649 -0.12(-2.19%)
Dec 05, 2024 5.550 5.570 5.410 5.480 183,393 -0.08(-1.44%)
Dec 04, 2024 5.560 5.585 5.395 5.560 231,108 +0.07(+1.28%)
Dec 03, 2024 5.840 5.840 5.400 5.490 192,325 -0.36(-6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.