Italia markets closed

Aveanna Healthcare Holdings Inc. (AVAH)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,20000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
2,2000 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,20002,34802,15002,20002,200062.700
25 apr 20242,28002,41002,18002,20002,200064.100
24 apr 20242,20002,38002,20002,31002,310095.400
23 apr 20242,26002,40002,26002,27002,270039.500
22 apr 20242,24002,35002,21002,27002,270041.200
19 apr 20242,14002,29002,13002,29002,2900150.800
18 apr 20242,22002,27002,11002,16002,160085.100
17 apr 20242,29002,31002,20002,22002,220097.800
16 apr 20242,29002,31602,26002,28002,280019.400
15 apr 20242,31002,39002,25002,29002,290079.600
12 apr 20242,39002,44002,31002,34002,340073.900
11 apr 20242,36502,47002,35002,40002,400063.800
10 apr 20242,39002,48502,35002,40002,400082.200
09 apr 20242,50002,58002,46002,50002,500039.900
08 apr 20242,59002,59002,35002,47002,4700284.300
05 apr 20242,48002,66002,48002,60002,6000108.900
04 apr 20242,50002,60002,47002,47002,470089.600
03 apr 20242,46002,66002,42002,50002,5000106.500
02 apr 20242,55002,66002,46002,49002,4900141.700
01 apr 20242,47002,62002,36002,61002,6100260.400
28 mar 20242,43002,60002,38002,49002,4900181.000
27 mar 20242,35002,52002,35002,45002,4500117.900
26 mar 20242,43002,47002,34002,34002,340033.000
25 mar 20242,48002,57002,40002,46002,460050.800
22 mar 20242,53002,53002,37002,51002,510068.500
21 mar 20242,44002,60002,38002,51002,510086.700
20 mar 20242,45002,51002,35002,44002,440052.100
19 mar 20242,41002,60002,35002,47002,470052.300
18 mar 20242,45002,48002,30002,42002,4200130.000
15 mar 20242,33002,48202,30002,47502,4750241.100
14 mar 20242,48002,48002,13002,42502,4250287.800
13 mar 20242,45002,61002,45002,50002,5000219.400
12 mar 20242,39002,52002,28002,51002,510091.200
11 mar 20242,34002,51602,20002,35002,3500112.400
08 mar 20242,26002,37002,23002,35002,350037.700
07 mar 20242,30002,30002,13002,21002,210066.000
06 mar 20242,27002,29002,17402,27002,270032.200
05 mar 20242,19002,33002,19002,23002,230024.500
04 mar 20242,38002,38002,09002,22002,2200225.700
01 mar 20242,37002,40002,32002,39002,390029.600
29 feb 20242,38002,41002,33102,37002,370082.400
28 feb 20242,41002,45002,31202,37002,370055.100
27 feb 20242,37002,49002,36402,43002,430081.000
26 feb 20242,26002,45002,25002,41002,4100216.900
23 feb 20242,16002,30002,11002,28002,280074.200
22 feb 20242,19002,24702,04002,20002,200068.400
21 feb 20242,28002,28002,00002,23002,230060.200
20 feb 20242,35002,38002,28002,28002,280072.000
16 feb 20242,50002,54002,38002,39002,390056.300
15 feb 20242,40002,52002,38402,49002,490070.400
14 feb 20242,20002,45002,20002,41002,4100107.200
13 feb 20242,39002,46702,26002,27002,270096.600
12 feb 20242,49002,69802,49002,52002,5200105.400
09 feb 20242,47002,60002,47002,53002,530060.000
08 feb 20242,43002,60002,36002,46002,460053.200
07 feb 20242,42002,50002,38002,41002,410054.400
06 feb 20242,38002,45002,35002,42002,420038.100
05 feb 20242,45002,47802,31002,38002,380071.500
02 feb 20242,39002,62002,33002,53002,530075.800
01 feb 20242,28002,43002,19002,42002,420082.100
31 gen 20242,32002,44002,30002,30002,300059.800
30 gen 20242,50002,52002,39002,45002,450039.700
29 gen 20242,38002,52202,34002,51502,5150115.500
26 gen 20242,32002,42002,32002,38002,380072.600
25 gen 20242,43002,49002,28502,34002,340039.300
24 gen 20242,45002,45002,32002,38002,380055.500
23 gen 20242,56002,56002,41002,42002,420042.500
22 gen 20242,30002,58002,30002,56002,560069.400
19 gen 20242,25002,35002,20002,32002,320055.900
18 gen 20242,29002,50002,17002,25002,250054.800
17 gen 20242,18002,38002,09002,31002,310079.000
16 gen 20242,33002,37002,22002,29002,290074.500
12 gen 20242,39002,46002,33002,40002,400068.800
11 gen 20242,49002,50402,38502,39002,390084.500
10 gen 20242,49002,54002,45002,51002,5100148.200
09 gen 20242,45002,60802,45002,51002,510085.200
08 gen 20242,38002,64002,38002,61002,6100158.400
05 gen 20242,52002,63002,28002,56002,560084.700
04 gen 20242,63002,70002,51002,57002,570091.800
03 gen 20242,76002,79002,56102,61002,6100152.200
02 gen 20242,49002,85002,47002,76002,7600367.100
29 dic 20232,90002,90002,66002,68002,6800150.000
28 dic 20233,00003,00002,86002,89002,890081.500
27 dic 20232,89003,00002,83002,99002,9900128.500
26 dic 20232,75002,94502,72602,89002,890095.100
22 dic 20232,66002,75002,60002,73002,7300123.500
21 dic 20232,54002,68002,45002,65002,6500117.500
20 dic 20232,58002,70902,43002,51002,5100109.200
19 dic 20232,30002,70902,30002,58002,580099.100
18 dic 20232,30002,39002,23002,32002,3200117.100
15 dic 20232,35002,45102,31002,37002,3700334.000
14 dic 20232,33002,47002,23002,30002,3000245.100
13 dic 20232,20002,33002,18002,30002,3000238.900
12 dic 20232,38002,47002,26002,34002,3400112.400
11 dic 20232,64002,67602,35002,43002,4300131.000
08 dic 20232,54002,68002,54002,62002,620096.500
07 dic 20232,65002,68002,47202,57002,5700130.600
06 dic 20232,70002,82402,65002,66002,660096.700
05 dic 20232,79002,86002,69002,72002,7200135.600
04 dic 20232,71002,87002,69202,82002,8200169.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...