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
Markets:
Overview
News
Currencies
International
Treasuries

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

8.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 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 (%)
Dec 17, 2025 8.810 9.085 8.730 8.940 1,000,484 +0.10(+1.13%)
Dec 16, 2025 8.900 8.990 8.705 8.840 1,111,330 -0.05(-0.56%)
Dec 15, 2025 9.070 9.110 8.825 8.890 1,340,684 -0.13(-1.44%)
Dec 12, 2025 9.170 9.350 8.980 9.020 987,908 -0.08(-0.88%)
Dec 11, 2025 9.070 9.210 9.030 9.100 1,391,228 +0.08(+0.89%)
Dec 10, 2025 9.040 9.250 8.960 9.020 1,179,853 -0.11(-1.20%)
Dec 09, 2025 9.230 9.330 9.120 9.130 825,572 -0.07(-0.76%)
Dec 08, 2025 9.550 9.550 9.180 9.200 1,368,391 -0.11(-1.18%)
Dec 05, 2025 9.210 9.350 9.150 9.310 963,208 +0.18(+1.92%)
Dec 04, 2025 8.870 9.145 8.700 9.135 734,995 +0.23(+2.64%)
Dec 03, 2025 9.110 9.140 8.790 8.900 657,685 -0.21(-2.31%)
Dec 02, 2025 9.310 9.385 9.010 9.110 599,204 -0.17(-1.83%)
Dec 01, 2025 9.290 9.460 9.260 9.280 1,299,001 -0.06(-0.64%)
Nov 28, 2025 9.340 9.400 9.195 9.340 379,263 +0.07(+0.76%)
Nov 26, 2025 9.270 9.330 9.190 9.270 1,736,034 +0.04(+0.43%)
Nov 25, 2025 9.110 9.280 9.035 9.230 635,676 +0.19(+2.10%)
Nov 24, 2025 8.870 9.200 8.840 9.040 1,682,915 +0.30(+3.43%)
Nov 21, 2025 8.300 8.875 8.275 8.740 977,386 +0.44(+5.30%)
Nov 20, 2025 8.600 8.670 8.260 8.300 804,120 -0.15(-1.78%)
Nov 19, 2025 8.500 8.510 8.310 8.450 1,003,288 +0.01(+0.12%)
Nov 18, 2025 8.500 8.570 8.365 8.440 819,872 -0.13(-1.52%)
Nov 17, 2025 8.440 8.580 8.260 8.570 1,708,684 +0.12(+1.42%)
Nov 14, 2025 8.380 8.495 8.280 8.450 1,207,019 -0.09(-1.05%)
Nov 13, 2025 8.930 9.000 8.520 8.540 1,330,784 -0.26(-2.95%)
Nov 12, 2025 8.980 9.050 8.800 8.800 1,014,180 -0.18(-2.00%)
Nov 11, 2025 8.950 9.015 8.810 8.980 916,754 +0.03(+0.34%)
Nov 10, 2025 8.680 9.030 8.670 8.950 1,245,159 +0.20(+2.29%)
Nov 07, 2025 8.630 9.000 8.565 8.750 1,381,278 +0.12(+1.39%)
Nov 06, 2025 7.800 9.120 7.800 8.630 2,752,120 -0.58(-6.30%)
Nov 05, 2025 9.310 9.310 8.970 9.210 1,218,649 -0.10(-1.07%)
Nov 04, 2025 9.250 9.485 9.160 9.310 1,191,751 -0.10(-1.06%)
Nov 03, 2025 9.230 9.410 8.920 9.410 1,109,453 +0.36(+3.98%)
Oct 31, 2025 9.380 9.390 9.020 9.050 1,188,834 -0.29(-3.10%)
Oct 30, 2025 9.820 9.920 9.340 9.340 1,262,062 -0.52(-5.27%)
Oct 29, 2025 9.760 10.01 9.680 9.860 1,473,456 +0.05(+0.51%)
Oct 28, 2025 9.780 9.883 9.650 9.810 1,684,534 +0.18(+1.87%)
Oct 27, 2025 9.550 9.665 9.340 9.630 1,491,169 +0.20(+2.12%)
Oct 24, 2025 9.280 9.475 9.250 9.430 1,796,448 +0.31(+3.40%)
Oct 23, 2025 9.410 9.500 9.090 9.120 2,051,261 -0.36(-3.75%)
Oct 22, 2025 9.220 9.590 8.730 9.475 8,227,152 -0.76(-7.38%)
Oct 21, 2025 10.23 10.32 10.08 10.23 725,271 -0.04(-0.39%)
Oct 20, 2025 10.01 10.28 9.870 10.27 958,583 +0.41(+4.16%)
Oct 17, 2025 9.870 10.23 9.810 9.860 1,556,091 -0.13(-1.30%)
Oct 16, 2025 9.930 10.03 9.810 9.990 1,479,921 +0.19(+1.94%)
Oct 15, 2025 9.350 9.820 9.350 9.800 2,225,676 +0.48(+5.15%)
Oct 14, 2025 8.730 9.355 8.670 9.320 1,614,833 +0.50(+5.67%)
Oct 13, 2025 8.770 8.905 8.650 8.820 706,874 +0.17(+1.97%)
Oct 10, 2025 8.810 8.910 8.570 8.650 718,418 -0.16(-1.82%)
Oct 09, 2025 8.980 9.110 8.800 8.810 1,080,579 -0.14(-1.56%)
Oct 08, 2025 8.580 8.960 8.510 8.950 1,565,576 +0.42(+4.92%)
Oct 07, 2025 8.510 8.700 8.465 8.530 1,126,257 +0.02(+0.24%)
Oct 06, 2025 8.610 8.950 8.500 8.510 1,625,689 -0.12(-1.39%)
Oct 03, 2025 8.650 8.890 8.575 8.630 1,534,247 -0.03(-0.35%)
Oct 02, 2025 8.970 8.980 8.380 8.660 1,173,629 -0.32(-3.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.