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. - Common Stock (NQ:AVAH)

3.740 -0.230 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 3.890 3.940 3.730 3.740 467,445 -0.23(-5.79%)
Jul 31, 2025 4.000 4.070 3.960 3.970 412,009 -0.02(-0.50%)
Jul 30, 2025 4.020 4.080 3.960 3.990 448,003 -0.03(-0.75%)
Jul 29, 2025 3.960 4.037 3.960 4.020 265,363 +0.07(+1.77%)
Jul 28, 2025 3.970 4.020 3.920 3.950 224,967 -0.01(-0.25%)
Jul 25, 2025 3.960 3.970 3.880 3.960 231,942 +0.02(+0.51%)
Jul 24, 2025 4.040 4.046 3.930 3.940 377,369 -0.14(-3.43%)
Jul 23, 2025 4.060 4.110 4.010 4.080 320,955 +0.06(+1.49%)
Jul 22, 2025 4.030 4.105 3.954 4.020 318,958 -0.01(-0.25%)
Jul 21, 2025 4.260 4.350 4.020 4.030 427,830 +0.07(+1.77%)
Jul 18, 2025 4.050 4.050 3.950 3.960 271,146 -0.06(-1.49%)
Jul 17, 2025 4.000 4.085 3.960 4.020 318,069 +0.03(+0.75%)
Jul 16, 2025 4.040 4.150 3.890 3.990 482,446 -0.05(-1.24%)
Jul 15, 2025 4.080 4.135 3.985 4.040 560,529 -0.03(-0.74%)
Jul 14, 2025 4.050 4.090 3.985 4.070 370,631 +0.01(+0.25%)
Jul 11, 2025 4.200 4.205 4.060 4.060 387,222 -0.17(-4.02%)
Jul 10, 2025 4.240 4.290 4.190 4.230 332,253 -0.04(-0.94%)
Jul 09, 2025 4.280 4.340 4.190 4.270 325,943 -0.01(-0.23%)
Jul 08, 2025 4.290 4.330 4.200 4.280 550,390 -0.02(-0.47%)
Jul 07, 2025 4.550 4.570 4.280 4.300 827,355 -0.35(-7.53%)
Jul 03, 2025 4.440 4.650 4.390 4.650 480,689 +0.19(+4.26%)
Jul 02, 2025 4.900 4.910 4.470 4.460 706,665 -0.54(-10.80%)
Jul 01, 2025 5.120 5.135 4.930 5.000 606,514 -0.23(-4.40%)
Jun 30, 2025 5.000 5.250 4.940 5.230 688,443 +0.21(+4.18%)
Jun 27, 2025 4.820 5.030 4.820 5.020 1,217,609 +0.20(+4.15%)
Jun 26, 2025 4.880 4.967 4.570 4.820 257,484 -0.04(-0.82%)
Jun 25, 2025 4.960 5.137 4.840 4.860 307,722 -0.11(-2.21%)
Jun 24, 2025 4.890 5.030 4.689 4.970 445,839 +0.10(+2.05%)
Jun 23, 2025 4.710 4.870 4.670 4.870 323,377 +0.15(+3.18%)
Jun 20, 2025 4.830 4.850 4.660 4.720 410,293 -0.07(-1.46%)
Jun 18, 2025 4.810 4.818 4.685 4.790 332,514 -0.04(-0.83%)
Jun 17, 2025 4.890 4.945 4.800 4.830 308,648 -0.09(-1.83%)
Jun 16, 2025 4.940 5.020 4.870 4.920 394,876 +0.01(+0.20%)
Jun 13, 2025 5.010 5.076 4.900 4.910 437,916 -0.17(-3.35%)
Jun 12, 2025 5.180 5.180 4.990 5.080 466,296 -0.17(-3.24%)
Jun 11, 2025 5.450 5.760 5.240 5.250 443,469 -0.19(-3.49%)
Jun 10, 2025 5.440 5.858 5.400 5.440 1,367,240 -0.03(-0.55%)
Jun 09, 2025 5.510 5.610 5.310 5.470 432,989 -0.04(-0.73%)
Jun 06, 2025 5.580 5.710 5.480 5.510 543,253 +0.00(+0.00%)
Jun 05, 2025 5.360 5.690 5.355 5.510 957,234 +0.12(+2.23%)
Jun 04, 2025 5.490 5.600 5.290 5.390 502,736 -0.14(-2.53%)
Jun 03, 2025 5.470 5.645 5.375 5.530 640,463 +0.06(+1.10%)
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 Of Service.


 

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.