Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 5.350 5.480 5.260 5.470 504,094 +0.14(+2.63%)
May 30, 2025 5.170 5.400 5.070 5.330 355,610 +0.08(+1.52%)
May 29, 2025 5.340 5.450 5.240 5.250 276,235 -0.05(-0.94%)
May 28, 2025 5.450 5.500 5.180 5.300 459,272 -0.15(-2.75%)
May 27, 2025 5.420 5.570 5.290 5.450 452,294 +0.13(+2.44%)
May 23, 2025 5.190 5.340 5.160 5.320 499,331 -0.03(-0.56%)
May 22, 2025 5.420 5.499 5.340 5.350 316,888 -0.14(-2.55%)
May 21, 2025 5.750 5.770 5.460 5.490 422,819 -0.26(-4.52%)
May 20, 2025 5.700 5.810 5.610 5.750 367,963 +0.05(+0.88%)
May 19, 2025 5.920 5.971 5.510 5.700 2,554,968 -0.29(-4.84%)
May 16, 2025 6.000 6.043 5.740 5.990 969,423 -0.01(-0.17%)
May 15, 2025 5.820 6.000 5.700 6.000 826,268 +0.18(+3.09%)
May 14, 2025 5.870 5.945 5.740 5.820 707,358 -0.04(-0.68%)
May 13, 2025 5.760 5.895 5.640 5.860 738,394 +0.08(+1.38%)
May 12, 2025 5.510 5.840 5.430 5.780 870,871 +0.38(+7.04%)
May 09, 2025 5.650 5.790 5.335 5.400 382,965 -0.10(-1.82%)
May 08, 2025 6.080 6.110 5.400 5.500 1,483,588 +0.68(+14.11%)
May 07, 2025 4.830 4.950 4.750 4.820 313,202 +0.03(+0.63%)
May 06, 2025 4.700 4.810 4.560 4.790 347,817 +0.05(+1.05%)
May 05, 2025 4.810 4.930 4.710 4.740 177,210 -0.10(-2.07%)
May 02, 2025 4.550 4.840 4.530 4.840 261,120 +0.34(+7.56%)
May 01, 2025 4.580 4.610 4.470 4.500 144,372 -0.11(-2.39%)
Apr 30, 2025 4.590 4.700 4.495 4.610 187,886 +0.00(+0.00%)
Apr 29, 2025 4.460 4.630 4.440 4.610 113,272 +0.14(+3.13%)
Apr 28, 2025 4.570 4.700 4.460 4.470 138,280 -0.10(-2.19%)
Apr 25, 2025 4.510 4.570 4.410 4.570 146,379 +0.03(+0.66%)
Apr 24, 2025 4.500 4.630 4.490 4.540 147,979 +0.05(+1.11%)
Apr 23, 2025 4.580 4.680 4.445 4.490 143,145 +0.12(+2.75%)
Apr 22, 2025 4.300 4.430 4.280 4.370 144,819 +0.15(+3.55%)
Apr 21, 2025 4.470 4.490 4.150 4.220 241,929 -0.32(-7.05%)
Apr 17, 2025 4.520 4.610 4.495 4.540 214,031 -0.02(-0.44%)
Apr 16, 2025 4.530 4.620 4.500 4.560 195,465 +0.02(+0.44%)
Apr 15, 2025 4.680 4.750 4.500 4.540 188,830 -0.17(-3.61%)
Apr 14, 2025 4.630 4.920 4.460 4.710 275,688 +0.22(+4.90%)
Apr 11, 2025 4.770 4.775 4.460 4.490 260,749 -0.31(-6.46%)
Apr 10, 2025 4.790 4.930 4.675 4.800 196,365 -0.09(-1.84%)
Apr 09, 2025 4.750 5.250 4.605 4.890 457,804 +0.09(+1.87%)
Apr 08, 2025 5.210 5.310 4.700 4.800 317,028 -0.16(-3.23%)
Apr 07, 2025 4.600 5.050 4.550 4.960 571,305 -0.07(-1.39%)
Apr 04, 2025 4.850 5.170 4.840 5.030 407,887 -0.29(-5.45%)
Apr 03, 2025 5.400 5.689 5.280 5.320 366,272 -0.30(-5.34%)
Apr 02, 2025 5.390 5.650 5.350 5.620 252,746 +0.16(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.