XNAS
Datos históricos de Aveanna Healthcare Holdings Inc.
Aveanna Healthcare Holdings Inc. · AVAH
$12.31
▼ -0.02 (-0.12%)
Última operación · 10/10/2026, 17:18:49 UTC
- Variación en el periodo
- +41.62%
- Máximo
- US$14.71
- 16 de septiembre de 2026
- Mínimo
- US$5.93
- 19 de marzo de 2026
- Volumen medio diario
- 1.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.24 | 12.38 | 12.15 | 12.25 | +0.08% | 1.68 M |
| 8 oct 2026 | 12.24 | 12.40 | 12.00 | 12.24 | −0.57% | 2.49 M |
| 7 oct 2026 | 12.24 | 12.55 | 12.14 | 12.31 | +0.74% | 4.61 M |
| 6 oct 2026 | 12.34 | 12.63 | 12.14 | 12.22 | −1.21% | 3.3 M |
| 5 oct 2026 | 12.65 | 12.65 | 12.21 | 12.37 | −1.75% | 4.61 M |
| 2 oct 2026 | 12.56 | 12.75 | 12.50 | 12.59 | +1.29% | 2.06 M |
| 1 oct 2026 | 12.39 | 12.68 | 12.25 | 12.43 | +0.16% | 2.28 M |
| 30 sep 2026 | 12.29 | 12.69 | 12.21 | 12.41 | −2.90% | 5.8 M |
| 29 sep 2026 | 12.62 | 12.80 | 12.35 | 12.78 | +0.71% | 1.89 M |
| 28 sep 2026 | 12.30 | 12.72 | 12.30 | 12.69 | +2.26% | 2.07 M |
| 25 sep 2026 | 12.27 | 12.54 | 12.09 | 12.41 | +0.24% | 2.28 M |
| 24 sep 2026 | 12.94 | 12.94 | 12.26 | 12.38 | −3.21% | 4.96 M |
| 23 sep 2026 | 13.12 | 13.13 | 12.69 | 12.79 | −3.25% | 2.43 M |
| 22 sep 2026 | 13.45 | 13.55 | 13.10 | 13.22 | −1.64% | 3.12 M |
| 21 sep 2026 | 13.65 | 13.73 | 13.40 | 13.44 | −1.68% | 2.15 M |
| 18 sep 2026 | 13.90 | 14.08 | 13.59 | 13.67 | −2.15% | 6.55 M |
| 17 sep 2026 | 14.33 | 14.36 | 13.80 | 13.97 | −2.03% | 3.28 M |
| 16 sep 2026 | 14.31 | 14.71 | 14.20 | 14.26 | −0.35% | 4.81 M |
| 15 sep 2026 | 14.34 | 14.45 | 14.05 | 14.31 | −0.49% | 3.48 M |
| 14 sep 2026 | 14.27 | 14.70 | 14.20 | 14.38 | +2.13% | 2.59 M |
| 11 sep 2026 | 13.98 | 14.54 | 13.88 | 14.08 | +1.59% | 2.37 M |
| 10 sep 2026 | 14.03 | 14.16 | 13.68 | 13.86 | −1.14% | 3.92 M |
| 9 sep 2026 | 13.66 | 14.05 | 13.47 | 14.02 | +2.64% | 3.14 M |
| 8 sep 2026 | 13.43 | 13.95 | 13.38 | 13.66 | +0.59% | 5.45 M |
| 4 sep 2026 | 13.58 | 13.83 | 13.46 | 13.58 | −0.44% | 1.84 M |
| 3 sep 2026 | 13.22 | 13.64 | 13.02 | 13.64 | +3.33% | 2.29 M |
| 2 sep 2026 | 13.53 | 13.61 | 13.06 | 13.20 | −1.93% | 1.88 M |
| 1 sep 2026 | 13.38 | 13.57 | 13.22 | 13.46 | +0.30% | 2.05 M |
| 31 ago 2026 | 13.41 | 13.56 | 12.97 | 13.42 | +0.75% | 4.04 M |
| 28 ago 2026 | 13.90 | 13.90 | 13.28 | 13.32 | −3.62% | 2.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.