ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aveanna Healthcare Holdings Inc (NQ: AVAH )

5.690 +0.120 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2024 5.580 5.740 5.560 5.690 197,785 +0.12(+2.15%)
Nov 15, 2024 5.520 5.680 5.380 5.570 269,209 +0.06(+1.09%)
Nov 14, 2024 5.780 5.790 5.475 5.510 308,479 -0.23(-4.01%)
Nov 13, 2024 5.850 5.970 5.725 5.740 484,942 -0.06(-1.03%)
Nov 12, 2024 5.880 6.190 5.722 5.800 312,340 -0.15(-2.44%)
Nov 11, 2024 5.880 6.005 5.841 5.945 344,071 +0.12(+1.97%)
Nov 08, 2024 5.770 5.990 5.600 5.830 598,992 +0.24(+4.29%)
Nov 07, 2024 5.180 5.790 5.010 5.590 737,210 +0.78(+16.22%)
Nov 06, 2024 4.700 4.929 4.620 4.810 467,312 +0.18(+3.89%)
Nov 05, 2024 4.500 4.650 4.445 4.630 227,853 +0.12(+2.66%)
Nov 04, 2024 4.540 4.590 4.370 4.510 183,635 -0.08(-1.74%)
Nov 01, 2024 4.680 4.824 4.580 4.590 144,085 -0.06(-1.29%)
Oct 31, 2024 4.860 4.880 4.610 4.650 246,633 -0.26(-5.30%)
Oct 30, 2024 4.900 5.020 4.870 4.910 123,774 +0.01(+0.20%)
Oct 29, 2024 4.890 4.980 4.800 4.900 213,304 -0.04(-0.81%)
Oct 28, 2024 5.090 5.140 4.940 4.940 238,068 -0.07(-1.40%)
Oct 25, 2024 5.140 5.202 4.960 5.010 193,574 +0.01(+0.20%)
Oct 24, 2024 5.170 5.185 4.960 5.000 127,389 -0.11(-2.15%)
Oct 23, 2024 5.304 5.304 4.950 5.110 189,721 -0.19(-3.58%)
Oct 22, 2024 5.190 5.330 5.190 5.300 151,200 +0.05(+0.95%)
Oct 21, 2024 5.300 5.330 5.150 5.250 151,939 -0.10(-1.87%)
Oct 18, 2024 5.440 5.520 5.330 5.350 182,364 -0.07(-1.29%)
Oct 17, 2024 5.420 5.500 5.340 5.420 229,945 -0.04(-0.73%)
Oct 16, 2024 5.350 5.540 5.300 5.460 403,639 +0.17(+3.21%)
Oct 15, 2024 5.080 5.375 5.070 5.290 362,116 +0.23(+4.55%)
Oct 14, 2024 4.950 5.140 4.820 5.060 168,913 +0.09(+1.81%)
Oct 11, 2024 4.640 4.980 4.640 4.970 150,926 +0.35(+7.58%)
Oct 10, 2024 4.570 4.660 4.470 4.620 212,521 -0.05(-1.07%)
Oct 09, 2024 4.440 4.680 4.392 4.670 248,357 +0.21(+4.71%)
Oct 08, 2024 4.200 4.590 4.200 4.460 485,448 +0.24(+5.69%)
Oct 07, 2024 4.500 4.530 4.090 4.220 315,785 -0.31(-6.84%)
Oct 04, 2024 4.630 4.630 4.380 4.530 299,128 +0.00(+0.00%)
Oct 03, 2024 4.680 4.710 4.495 4.530 199,841 -0.21(-4.43%)
Oct 02, 2024 4.910 4.990 4.670 4.740 388,228 -0.22(-4.44%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.