Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Aveanna Healthcare Holdings (AVAH) Historical Prices: Free Download & Interactive Data Table 2025

AVAH Historical Prices

Summary

Key Stock Metrics

3.67

(March 10, 2025)

52-Week Low

10.32

(October 21, 2025)

52-Week High

13.00

(June 14, 2021)

All-Time High

9.43

(October 24, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-29 12.00 12.18 11.12 11.53 12116251
2021-04-30 11.58 11.79 11.32 11.68 2062432
2021-05-03 11.78 12.00 11.58 11.80 1255374
2021-05-04 11.80 12.00 11.46 11.75 1379725
2021-05-05 11.85 11.95 11.46 11.50 3577347
2021-05-06 11.46 11.58 10.57 11.50 1655561
2021-05-07 11.50 11.79 11.09 11.53 644668
2021-05-10 11.59 11.73 11.12 11.60 472881
2021-05-11 11.38 11.51 11.02 11.21 375533
2021-05-12 11.17 11.20 10.34 10.51 684177
2021-05-13 10.63 10.63 9.80 10.06 1070504
2021-05-14 10.00 10.55 9.82 10.50 682060
2021-05-17 10.58 10.73 10.15 10.52 606701
2021-05-18 10.52 11.04 10.20 10.83 1339945
2021-05-19 10.91 11.04 10.45 10.93 923599
2021-05-20 11.00 11.41 10.90 11.39 739805
2021-05-21 11.55 11.76 11.33 11.76 694803
2021-05-24 11.73 11.88 11.49 11.50 1067644
2021-05-25 11.50 11.55 11.20 11.29 834229
2021-05-26 11.28 11.52 11.10 11.48 680110
2021-05-27 11.54 11.84 11.29 11.65 570025
2021-05-28 11.73 11.73 11.28 11.60 422135
2021-06-01 11.60 11.89 11.33 11.86 2109614
2021-06-02 12.00 12.37 11.05 11.79 2057792
2021-06-03 11.80 11.88 11.54 11.67 494564
2021-06-04 11.70 12.11 11.68 12.07 1136762
2021-06-07 12.16 12.58 12.01 12.18 1367423
2021-06-08 12.17 12.65 12.12 12.61 384541
2021-06-09 12.78 12.96 12.38 12.66 820475
2021-06-10 12.75 12.92 12.39 12.60 716886
2021-06-11 12.59 12.73 12.50 12.69 411311
2021-06-14 12.80 13.00 12.71 12.89 657152
2021-06-15 12.85 12.98 12.65 12.73 1385665
2021-06-16 12.79 12.97 12.19 12.37 1784936
2021-06-17 12.29 12.75 12.00 12.66 1089740
2021-06-18 12.54 12.75 12.18 12.55 2684442
2021-06-21 12.61 12.84 12.41 12.70 1037927
2021-06-22 12.81 12.88 12.47 12.55 1361060
2021-06-23 12.64 12.74 12.44 12.60 602424
2021-06-24 12.69 12.81 12.53 12.70 664236
2021-06-25 12.70 12.99 12.53 12.64 5771375
2021-06-28 12.62 12.72 12.34 12.45 348669
2021-06-29 12.46 12.57 12.35 12.40 398722
2021-06-30 12.39 12.61 12.34 12.37 935098
2021-07-01 12.39 12.43 12.26 12.39 475947
2021-07-02 12.40 12.48 12.14 12.47 388042
2021-07-06 12.41 12.55 12.23 12.50 287735
2021-07-07 12.50 12.54 12.02 12.12 309852
2021-07-08 11.88 11.97 11.64 11.85 317026
2021-07-09 11.85 11.94 11.50 11.55 303534
2021-07-12 11.48 11.64 11.32 11.61 184696
2021-07-13 11.56 11.81 11.51 11.53 544122
2021-07-14 11.53 11.53 11.00 11.13 488252
2021-07-15 11.07 11.12 10.92 11.08 239655
2021-07-16 11.08 11.45 10.82 10.97 206862
2021-07-19 10.76 10.95 10.65 10.77 217956
2021-07-20 10.81 11.04 10.81 10.97 303824
2021-07-21 10.97 11.09 10.88 10.97 195443
2021-07-22 10.95 11.04 10.64 10.79 129870
2021-07-23 10.85 10.89 10.57 10.84 212384
2021-07-26 10.88 10.99 10.37 10.39 258123
2021-07-27 10.37 10.44 9.97 10.13 870643
2021-07-28 10.16 10.23 9.82 10.00 852834
2021-07-29 10.01 10.28 9.96 10.15 538973
2021-07-30 10.20 10.38 9.90 10.34 616613
2021-08-02 10.36 10.69 9.96 10.07 432394
2021-08-03 10.06 10.21 9.84 9.90 171822
2021-08-04 9.82 9.95 9.24 9.44 887779
2021-08-05 9.45 9.47 9.23 9.39 387656
2021-08-06 9.41 9.48 9.17 9.29 287806
2021-08-09 9.24 9.28 9.06 9.16 208373
2021-08-10 9.17 9.24 9.03 9.23 243605
2021-08-11 9.25 9.54 9.22 9.44 422593
2021-08-12 10.00 10.02 9.29 10.00 611328
2021-08-13 10.07 10.17 9.48 9.49 395203
2021-08-16 9.47 9.47 8.97 9.05 243509
2021-08-17 9.13 9.28 8.98 9.06 269663
2021-08-18 9.08 9.37 8.86 8.91 630400
2021-08-19 8.82 8.91 8.68 8.75 390644
2021-08-20 8.70 8.89 8.53 8.70 222102
2021-08-23 8.96 8.96 8.49 8.79 494219
2021-08-24 8.84 9.17 8.80 9.12 213696
2021-08-25 9.15 9.21 8.91 8.91 176402
2021-08-26 8.89 9.33 8.78 9.14 428717
2021-08-27 9.18 9.45 9.13 9.40 405391
2021-08-30 9.91 9.91 9.29 9.41 198732
2021-08-31 9.39 9.50 9.38 9.44 190821
2021-09-01 9.43 9.63 9.26 9.47 190845
2021-09-02 9.47 9.55 9.37 9.44 401792
2021-09-03 9.42 9.51 9.10 9.38 382467
2021-09-07 9.39 9.73 9.20 9.30 239574
2021-09-08 9.31 9.31 9.05 9.12 81525
2021-09-09 9.06 9.35 8.90 9.15 188852
2021-09-10 9.19 9.19 8.93 8.96 138705
2021-09-13 8.99 9.02 8.83 8.98 236094
2021-09-14 9.04 9.08 8.76 8.79 264604
2021-09-15 8.82 8.82 8.61 8.74 220914
2021-09-16 8.70 8.93 8.60 8.73 188038
2021-09-17 8.78 8.81 8.59 8.69 521034
2021-09-20 8.56 8.90 8.15 8.34 335144
2021-09-21 8.37 8.70 8.21 8.25 371312
2021-09-22 8.28 8.39 8.03 8.14 535829
2021-09-23 8.16 8.39 8.02 8.26 210304
2021-09-24 8.27 8.30 7.93 8.15 295592
2021-09-27 8.14 8.44 7.98 8.00 275752
2021-09-28 8.00 8.33 7.86 7.88 443446
2021-09-29 7.90 8.14 7.83 7.87 651862
2021-09-30 7.91 8.44 7.59 8.02 800160
2021-10-01 8.04 8.37 7.75 7.96 523053
2021-10-04 7.97 7.97 7.42 7.68 523743
2021-10-05 7.72 7.90 7.55 7.77 479742
2021-10-06 7.72 7.73 7.34 7.45 920674
2021-10-07 7.54 7.54 7.17 7.28 677271
2021-10-08 7.33 7.37 7.16 7.27 380728
2021-10-11 7.27 7.78 7.07 7.11 352431
2021-10-12 7.12 7.12 6.86 6.99 393100
2021-10-13 6.96 7.01 6.80 6.89 227489
2021-10-14 6.92 6.99 6.68 6.72 568083
2021-10-15 6.81 6.81 6.67 6.73 379457
2021-10-18 6.72 6.77 6.40 6.47 434247
2021-10-19 6.48 6.95 6.45 6.91 1025278
2021-10-20 6.93 7.16 6.87 7.11 876396
2021-10-21 7.11 7.47 7.05 7.27 776461
2021-10-22 7.25 7.50 7.12 7.22 426834
2021-10-25 7.21 7.21 6.94 6.99 949406
2021-10-26 7.04 7.08 6.85 7.00 565480
2021-10-27 6.96 7.45 6.93 7.25 777842
2021-10-28 7.18 7.68 7.18 7.65 383271
2021-10-29 7.66 7.75 7.49 7.72 352595
2021-11-01 7.71 8.13 7.69 8.11 286543
2021-11-02 8.06 8.18 7.96 8.15 506873
2021-11-03 8.14 8.42 7.96 8.38 504359
2021-11-04 8.43 8.60 8.22 8.28 333714
2021-11-05 8.33 8.53 8.16 8.36 393784
2021-11-08 8.35 8.60 8.31 8.59 311191
2021-11-09 8.57 8.73 8.34 8.71 360590
2021-11-10 8.70 8.88 8.60 8.84 417326
2021-11-11 8.85 8.85 8.54 8.63 281169
2021-11-12 8.64 8.97 8.64 8.84 360644
2021-11-15 8.94 9.04 8.50 8.57 409875
2021-11-16 7.52 8.10 6.91 7.92 1922534
2021-11-17 7.92 7.96 7.46 7.71 1047945
2021-11-18 7.79 7.87 7.40 7.47 619011
2021-11-19 7.52 7.95 7.35 7.38 519337
2021-11-22 7.40 7.65 7.12 7.49 255830
2021-11-23 7.49 7.50 7.15 7.24 703345
2021-11-24 7.18 7.44 7.17 7.39 150585
2021-11-26 7.25 7.31 7.03 7.14 309232
2021-11-29 7.22 7.71 7.03 7.10 602397
2021-11-30 7.05 7.10 6.40 6.44 1187751
2021-12-01 6.60 7.14 6.05 6.08 510965
2021-12-02 6.03 6.32 5.97 6.32 251930
2021-12-03 6.40 6.61 6.07 6.28 303546
2021-12-06 6.34 6.36 6.05 6.21 374268
2021-12-07 6.32 6.68 6.28 6.56 238248
2021-12-08 6.61 6.65 6.41 6.52 333709
2021-12-09 6.43 6.57 6.36 6.54 374784
2021-12-10 6.60 6.71 6.48 6.66 612000
2021-12-13 6.70 6.78 6.45 6.50 390009
2021-12-14 6.45 6.87 6.44 6.73 347143
2021-12-15 6.74 6.89 6.40 6.55 454831
2021-12-16 6.62 6.66 6.15 6.17 364791
2021-12-17 6.20 6.65 5.89 6.55 714582
2021-12-20 6.55 6.64 6.31 6.50 390356
2021-12-21 6.55 6.89 6.49 6.84 624761
2021-12-22 6.80 7.12 6.69 7.00 355057
2021-12-23 7.01 7.13 6.98 7.07 261114
2021-12-27 7.15 7.18 6.91 7.07 354280
2021-12-28 7.06 7.25 7.03 7.12 151059
2021-12-29 7.11 7.12 6.93 7.00 243420
2021-12-30 6.99 7.24 6.98 7.19 164810
2021-12-31 7.16 7.47 7.12 7.40 361014
2022-01-03 7.46 7.53 7.29 7.46 219730
2022-01-04 7.45 7.49 7.26 7.35 234594
2022-01-05 7.35 7.44 7.16 7.21 208046
2022-01-06 7.20 7.24 7.02 7.04 276386
2022-01-07 6.99 7.10 6.39 6.52 625693
2022-01-10 6.50 6.59 6.31 6.57 207139
2022-01-11 6.60 6.83 6.52 6.81 279797
2022-01-12 6.80 6.88 6.50 6.56 212815
2022-01-13 6.60 6.60 6.31 6.34 148196
2022-01-14 6.31 6.51 6.20 6.35 162508
2022-01-18 6.33 6.33 5.87 5.88 357094
2022-01-19 5.89 5.93 5.66 5.77 267259
2022-01-20 5.78 6.15 5.71 5.79 240383
2022-01-21 5.75 5.90 5.64 5.84 282649
2022-01-24 5.64 6.16 5.64 6.13 359530
2022-01-25 6.02 6.03 5.62 5.76 286918
2022-01-26 5.78 5.94 5.61 5.69 128200
2022-01-27 5.72 5.79 5.36 5.40 298533
2022-01-28 5.97 5.97 5.20 5.35 309395
2022-01-31 5.30 5.66 5.26 5.49 649478
2022-02-01 5.53 5.54 5.31 5.31 400268
2022-02-02 5.32 5.45 5.12 5.20 786325
2022-02-03 5.16 5.44 5.13 5.31 612736
2022-02-04 5.27 5.57 5.26 5.52 284517
2022-02-07 5.54 5.62 5.08 5.12 228252
2022-02-08 5.09 5.18 4.98 5.11 277010
2022-02-09 5.18 5.35 5.14 5.32 193024
2022-02-10 5.20 5.55 5.15 5.38 198741
2022-02-11 5.35 5.41 5.03 5.05 130893
2022-02-14 5.05 5.10 4.89 4.93 150347
2022-02-15 4.97 5.20 4.97 5.17 101294
2022-02-16 5.11 5.27 5.04 5.25 169722
2022-02-17 5.19 5.24 4.97 5.01 116175
2022-02-18 4.96 5.08 4.89 4.91 250374
2022-02-22 4.85 4.98 4.73 4.83 224203
2022-02-23 4.83 4.91 4.68 4.69 246154
2022-02-24 4.52 4.92 4.52 4.90 191968
2022-02-25 4.96 5.26 4.96 5.24 195514
2022-02-28 5.21 5.55 5.17 5.25 168294
2022-03-01 5.24 5.29 5.07 5.13 174225
2022-03-02 5.19 5.19 4.95 5.00 362385
2022-03-03 5.03 5.11 4.67 4.69 348300
2022-03-04 4.65 4.68 4.03 4.05 1895910
2022-03-07 4.06 4.68 4.03 4.62 734259
2022-03-08 4.67 4.87 4.55 4.58 398085
2022-03-09 4.68 5.11 4.62 5.10 216149
2022-03-10 5.01 5.01 4.81 4.86 93307
2022-03-11 4.89 5.17 4.78 5.08 203911
2022-03-14 5.13 5.18 4.85 4.94 276181
2022-03-15 4.99 5.10 4.85 4.98 122559
2022-03-16 5.02 5.38 4.89 5.37 193373
2022-03-17 5.33 5.92 5.24 5.87 222861
2022-03-18 5.87 6.00 5.72 5.76 607193
2022-03-21 5.73 5.79 5.53 5.59 163997
2022-03-22 5.67 5.77 5.55 5.61 227661
2022-03-23 5.55 5.64 5.33 5.47 425179
2022-03-24 5.46 5.52 5.35 5.45 180983
2022-03-25 5.47 5.50 5.22 5.24 191536
2022-03-28 5.30 5.52 5.27 5.39 288515
2022-03-29 4.31 4.59 3.81 3.95 4834670
2022-03-30 4.13 4.14 3.72 3.77 2191942
2022-03-31 3.75 3.81 3.38 3.41 2435167
2022-04-01 3.39 3.47 3.15 3.42 2179118
2022-04-04 3.46 3.47 3.29 3.34 1638565
2022-04-05 3.38 3.49 3.23 3.24 1504567
2022-04-06 3.22 3.30 3.13 3.22 827499
2022-04-07 3.20 3.25 3.08 3.15 715695
2022-04-08 3.13 3.28 3.09 3.09 1106118
2022-04-11 3.07 3.15 2.95 2.97 927932
2022-04-12 3.01 3.15 3.00 3.12 856162
2022-04-13 3.11 3.31 3.11 3.26 847571
2022-04-14 3.28 3.36 3.19 3.32 1830580
2022-04-18 3.29 3.32 3.05 3.10 582252
2022-04-19 3.08 3.21 3.07 3.16 567741
2022-04-20 3.18 3.22 3.12 3.16 461601
2022-04-21 3.22 3.24 3.14 3.17 767893
2022-04-22 3.17 3.17 2.96 3.05 700906
2022-04-25 3.03 3.12 2.90 3.10 504149
2022-04-26 3.10 3.10 2.95 3.00 315274
2022-04-27 2.98 3.05 2.93 3.02 406329
2022-04-28 3.02 3.13 2.96 3.06 411344
2022-04-29 3.05 3.11 2.89 2.92 667936
2022-05-02 2.92 3.00 2.82 2.93 484767
2022-05-03 2.93 2.97 2.82 2.87 228224
2022-05-04 2.92 2.98 2.78 2.97 314309
2022-05-05 2.95 2.95 2.73 2.78 523453
2022-05-06 2.78 2.91 2.69 2.88 348180
2022-05-09 2.80 2.85 2.66 2.78 410536
2022-05-10 2.80 2.88 2.69 2.76 367779
2022-05-11 2.72 2.88 2.53 2.58 752799
2022-05-12 2.20 2.59 2.09 2.43 1105205
2022-05-13 2.53 2.74 2.43 2.72 302598
2022-05-16 2.72 2.91 2.67 2.91 359042
2022-05-17 2.96 2.96 2.80 2.84 399013
2022-05-18 2.84 2.86 2.69 2.72 340860
2022-05-19 2.70 2.97 2.70 2.93 646730
2022-05-20 3.03 3.05 2.81 2.88 509298
2022-05-23 2.99 3.07 2.82 3.03 613110
2022-05-24 2.98 3.06 2.93 3.00 345424
2022-05-25 3.00 3.13 2.99 3.06 321915
2022-05-26 3.04 3.14 3.01 3.08 334269
2022-05-27 3.12 3.14 3.05 3.08 170997
2022-05-31 3.09 3.15 3.02 3.08 409126
2022-06-01 3.10 3.13 2.98 2.99 227128
2022-06-02 2.97 3.10 2.93 3.09 303208
2022-06-03 3.06 3.10 2.96 2.98 169361
2022-06-06 3.03 3.08 2.95 2.98 274838
2022-06-07 2.93 3.04 2.91 3.02 220096
2022-06-08 3.01 3.15 3.01 3.03 151366
2022-06-09 3.01 3.04 2.87 2.88 168418
2022-06-10 2.87 2.89 2.74 2.87 181481
2022-06-13 2.73 2.83 2.72 2.73 252532
2022-06-14 2.74 2.74 2.51 2.56 213699
2022-06-15 2.60 2.70 2.54 2.69 292061
2022-06-16 2.62 2.62 2.46 2.47 212215
2022-06-17 2.52 2.74 2.49 2.69 358137
2022-06-21 2.65 2.66 2.15 2.22 1327121
2022-06-22 2.20 2.45 2.15 2.37 582470
2022-06-23 2.38 2.72 2.37 2.71 488641
2022-06-24 2.75 2.81 2.63 2.63 1822151
2022-06-27 2.66 2.72 2.52 2.55 224012
2022-06-28 2.55 2.60 2.44 2.46 303751
2022-06-29 2.43 2.43 2.30 2.38 325864
2022-06-30 2.34 2.36 2.20 2.26 294786
2022-07-01 2.25 2.38 2.21 2.37 164258
2022-07-05 2.22 2.38 2.09 2.38 407237
2022-07-06 2.36 2.44 2.30 2.40 232641
2022-07-07 2.37 2.50 2.37 2.49 343404
2022-07-08 2.48 2.60 2.44 2.51 120022
2022-07-11 2.50 2.52 2.42 2.43 172244
2022-07-12 2.42 2.54 2.39 2.49 116667
2022-07-13 2.45 2.53 2.40 2.43 147418
2022-07-14 2.40 2.42 2.33 2.36 122307
2022-07-15 2.42 2.55 2.35 2.50 119302
2022-07-18 2.53 2.63 2.50 2.56 162408
2022-07-19 2.42 2.68 2.30 2.31 443726
2022-07-20 2.30 2.30 2.11 2.15 798979
2022-07-21 2.12 2.24 2.07 2.23 406687
2022-07-22 2.13 2.16 2.00 2.02 504692
2022-07-25 2.01 2.02 1.97 1.97 197040
2022-07-26 1.95 2.23 1.89 2.17 653414
2022-07-27 2.14 2.20 2.05 2.10 182113
2022-07-28 2.08 2.14 1.94 2.13 476423
2022-07-29 2.13 2.14 2.07 2.12 171619
2022-08-01 2.11 2.16 2.03 2.08 261004
2022-08-02 2.06 2.22 2.06 2.17 219536
2022-08-03 2.21 2.31 2.18 2.19 236282
2022-08-04 2.21 2.25 2.12 2.15 100858
2022-08-05 2.13 2.24 2.09 2.23 140716
2022-08-08 2.22 2.39 2.22 2.25 152732
2022-08-09 2.24 2.29 2.20 2.24 121566
2022-08-10 2.25 2.33 2.21 2.32 230939
2022-08-11 2.26 2.45 2.11 2.12 310393
2022-08-12 2.18 2.20 2.11 2.14 284497
2022-08-15 2.14 2.19 2.08 2.11 273100
2022-08-16 2.14 2.14 2.04 2.11 198713
2022-08-17 2.09 2.10 2.04 2.08 123214
2022-08-18 2.10 2.14 2.04 2.13 122088
2022-08-19 2.11 2.11 1.93 1.94 252018
2022-08-22 1.94 2.02 1.90 2.00 211478
2022-08-23 2.06 2.06 1.92 1.92 115264
2022-08-24 1.92 2.03 1.90 1.93 172679
2022-08-25 1.98 2.17 1.98 2.11 172935
2022-08-26 2.12 2.14 1.98 1.99 147000
2022-08-29 1.98 2.02 1.97 1.97 120833
2022-08-30 2.02 2.02 1.85 1.87 162068
2022-08-31 1.89 1.92 1.82 1.82 303594
2022-09-01 1.80 1.80 1.70 1.74 254982
2022-09-02 1.79 1.79 1.66 1.67 175514
2022-09-06 1.72 1.81 1.67 1.69 229974
2022-09-07 1.68 1.83 1.68 1.81 161861
2022-09-08 1.81 1.96 1.78 1.93 179998
2022-09-09 1.91 2.04 1.88 2.02 186209
2022-09-12 2.01 2.08 1.93 2.05 196628
2022-09-13 1.97 2.17 1.91 2.02 245119
2022-09-14 2.02 2.05 1.88 1.92 458999
2022-09-15 1.95 2.07 1.92 1.93 375708
2022-09-16 1.92 2.03 1.87 1.90 469342
2022-09-19 1.88 1.94 1.85 1.88 357739
2022-09-20 1.86 1.92 1.80 1.81 312777
2022-09-21 1.80 1.89 1.78 1.83 170221
2022-09-22 1.82 1.84 1.70 1.73 188460
2022-09-23 1.72 1.76 1.66 1.69 178702
2022-09-26 1.67 1.75 1.62 1.63 146791
2022-09-27 1.67 1.67 1.56 1.58 101402
2022-09-28 1.60 1.65 1.58 1.65 70164
2022-09-29 1.64 1.64 1.55 1.56 146649
2022-09-30 1.56 1.62 1.48 1.50 122711
2022-10-03 1.53 1.57 1.44 1.53 126401
2022-10-04 1.55 1.70 1.55 1.64 201299
2022-10-05 1.60 1.65 1.52 1.54 122896
2022-10-06 1.55 1.56 1.45 1.45 100950
2022-10-07 1.42 1.47 1.30 1.32 246477
2022-10-10 1.30 1.38 1.30 1.35 127927
2022-10-11 1.34 1.38 1.27 1.28 147958
2022-10-12 1.27 1.31 1.24 1.24 142051
2022-10-13 1.24 1.28 1.18 1.23 175450
2022-10-14 1.25 1.31 1.16 1.20 109836
2022-10-17 1.21 1.57 1.21 1.38 615313
2022-10-18 1.38 1.67 1.38 1.40 254468
2022-10-19 1.36 1.56 1.33 1.35 148554
2022-10-20 1.37 1.48 1.36 1.44 115717
2022-10-21 1.46 1.48 1.33 1.47 135968
2022-10-24 1.46 1.49 1.34 1.47 150724
2022-10-25 1.48 1.59 1.34 1.51 112361
2022-10-26 1.56 1.64 1.52 1.56 236900
2022-10-27 1.56 1.65 1.49 1.50 178943
2022-10-28 1.53 1.53 1.42 1.44 235577
2022-10-31 1.41 1.45 1.33 1.39 260562
2022-11-01 1.48 1.48 1.34 1.34 248851
2022-11-02 1.31 1.34 1.20 1.23 368592
2022-11-03 1.26 1.28 1.21 1.22 205167
2022-11-04 1.24 1.24 1.07 1.19 338973
2022-11-07 1.18 1.25 1.15 1.20 247422
2022-11-08 1.20 1.28 1.10 1.12 276089
2022-11-09 1.13 1.16 1.05 1.06 248290
2022-11-10 1.02 1.13 0.95 0.96 650301
2022-11-11 0.98 1.05 0.97 1.00 415753
2022-11-14 0.99 1.04 0.94 0.96 625435
2022-11-15 0.97 0.99 0.86 0.88 716589
2022-11-16 0.88 0.88 0.76 0.80 962880
2022-11-17 0.77 0.96 0.76 0.89 826737
2022-11-18 0.96 0.96 0.77 0.78 487086
2022-11-21 0.79 0.80 0.74 0.79 541719
2022-11-22 0.78 0.80 0.73 0.76 442999
2022-11-23 0.77 0.78 0.70 0.74 410036
2022-11-25 0.74 0.78 0.74 0.77 173641
2022-11-28 0.76 0.78 0.70 0.72 634228
2022-11-29 0.75 0.75 0.69 0.71 2061595
2022-11-30 0.72 0.74 0.68 0.68 1687841
2022-12-01 0.70 0.77 0.67 0.76 2428126
2022-12-02 0.76 0.86 0.73 0.83 2014265
2022-12-05 0.81 0.86 0.78 0.80 475918
2022-12-06 0.78 0.82 0.75 0.76 483205
2022-12-07 0.76 0.78 0.69 0.73 635398
2022-12-08 0.67 0.77 0.67 0.74 279192
2022-12-09 0.72 0.77 0.71 0.77 647788
2022-12-12 0.76 0.90 0.75 0.87 540207
2022-12-13 0.89 0.95 0.82 0.84 427257
2022-12-14 0.83 0.90 0.82 0.88 539537
2022-12-15 0.91 0.91 0.76 0.83 668743
2022-12-16 0.81 0.88 0.80 0.82 822846
2022-12-19 0.85 0.85 0.77 0.78 593803
2022-12-20 0.80 0.86 0.77 0.77 909799
2022-12-21 0.79 0.82 0.76 0.81 334068
2022-12-22 0.80 0.83 0.77 0.79 284247
2022-12-23 0.81 0.83 0.76 0.77 299932
2022-12-27 0.75 0.79 0.72 0.72 235152
2022-12-28 0.70 0.75 0.70 0.72 388487
2022-12-29 0.72 0.74 0.68 0.68 331473
2022-12-30 0.67 0.79 0.67 0.78 434588
2023-01-03 0.74 0.84 0.71 0.71 126220
2023-01-04 0.70 0.77 0.70 0.75 231617
2023-01-05 0.73 0.81 0.72 0.77 184428
2023-01-06 0.79 0.85 0.75 0.83 290513
2023-01-09 0.85 1.04 0.80 0.96 634647
2023-01-10 0.97 1.01 0.95 1.00 245917
2023-01-11 1.01 1.11 0.96 1.00 233629
2023-01-12 1.00 1.04 0.93 1.01 101276
2023-01-13 1.02 1.65 1.00 1.25 3246023
2023-01-17 1.26 1.28 1.09 1.20 446531
2023-01-18 1.21 1.34 1.15 1.18 418474
2023-01-19 1.17 1.17 1.06 1.11 267815
2023-01-20 1.13 1.20 1.08 1.16 255146
2023-01-23 1.15 1.25 1.08 1.22 408757
2023-01-24 1.21 1.30 1.16 1.27 226999
2023-01-25 1.25 1.39 1.16 1.34 374908
2023-01-26 1.30 1.35 1.30 1.31 139316
2023-01-27 1.30 1.36 1.24 1.27 742373
2023-01-30 1.27 1.27 1.13 1.20 412076
2023-01-31 1.20 1.27 1.14 1.22 218408
2023-02-01 1.25 1.28 1.20 1.21 112665
2023-02-02 1.22 1.27 1.21 1.22 401617
2023-02-03 1.20 1.29 1.19 1.26 293857
2023-02-06 1.23 1.24 1.10 1.12 366765
2023-02-07 1.13 1.19 1.05 1.18 326690
2023-02-08 1.18 1.23 1.13 1.14 131643
2023-02-09 1.18 1.22 1.13 1.17 193782
2023-02-10 1.14 1.21 1.10 1.21 166721
2023-02-13 1.21 1.28 1.15 1.25 322568
2023-02-14 1.25 1.27 1.21 1.26 114185
2023-02-15 1.24 1.29 1.24 1.25 153192
2023-02-16 1.22 1.26 1.18 1.19 169648
2023-02-17 1.23 1.25 1.19 1.23 157130
2023-02-21 1.22 1.22 1.14 1.20 405861
2023-02-22 1.20 1.23 1.19 1.21 149533
2023-02-23 1.21 1.30 1.21 1.29 224676
2023-02-24 1.28 1.31 1.21 1.28 169094
2023-02-27 1.27 1.33 1.21 1.22 212782
2023-02-28 1.23 1.27 1.19 1.22 163991
2023-03-01 1.23 1.26 1.20 1.21 109128
2023-03-02 1.18 1.26 1.16 1.25 206700
2023-03-03 1.27 1.48 1.24 1.45 341152
2023-03-06 1.47 1.47 1.38 1.40 165923
2023-03-07 1.38 1.50 1.35 1.45 356302
2023-03-08 1.48 2.05 1.42 1.59 3494126
2023-03-09 1.54 1.58 1.33 1.40 679027
2023-03-10 1.35 1.39 1.22 1.31 438839
2023-03-13 1.25 1.63 1.23 1.55 623948
2023-03-14 1.56 1.61 1.42 1.46 700650
2023-03-15 1.45 1.51 1.31 1.49 405776
2023-03-16 1.29 1.49 1.23 1.39 600963
2023-03-17 1.34 1.41 1.25 1.30 881885
2023-03-20 1.29 1.29 1.06 1.14 608482
2023-03-21 1.18 1.23 1.12 1.14 535523
2023-03-22 1.14 1.15 1.00 1.00 756231
2023-03-23 0.99 1.10 0.98 1.01 645473
2023-03-24 0.97 1.08 0.95 1.06 558706
2023-03-27 1.06 1.12 0.95 1.02 583032
2023-03-28 1.00 1.08 0.95 1.04 641182
2023-03-29 1.04 1.11 1.01 1.07 695446
2023-03-30 1.07 1.09 0.99 1.05 504050
2023-03-31 1.05 1.08 1.01 1.04 545670
2023-04-03 1.01 1.05 0.97 1.01 535203
2023-04-04 1.01 1.08 0.95 1.08 696316
2023-04-05 1.06 1.07 0.98 1.00 522058
2023-04-06 1.01 1.05 0.96 1.03 620852
2023-04-10 1.04 1.15 1.00 1.10 574668
2023-04-11 1.09 1.27 1.06 1.14 774865
2023-04-12 1.13 1.22 1.07 1.18 528544
2023-04-13 1.22 1.29 1.14 1.27 739146
2023-04-14 1.28 1.31 1.16 1.25 899252
2023-04-17 1.25 1.30 1.12 1.17 628103
2023-04-18 1.15 1.20 1.06 1.10 687799
2023-04-19 1.10 1.11 1.03 1.05 677443
2023-04-20 1.05 1.08 1.03 1.05 602563
2023-04-21 1.03 1.12 1.03 1.09 722729
2023-04-24 1.10 1.14 1.10 1.11 308366
2023-04-25 1.10 1.17 1.08 1.17 81240
2023-04-26 1.14 1.29 1.12 1.14 442737
2023-04-27 1.14 1.19 1.10 1.17 83097
2023-04-28 1.15 1.25 1.15 1.23 221282
2023-05-01 1.23 1.26 1.16 1.17 245745
2023-05-02 1.17 1.17 1.05 1.09 141326
2023-05-03 1.17 1.17 1.04 1.14 183250
2023-05-04 1.14 1.14 1.06 1.09 307607
2023-05-05 1.11 1.11 1.05 1.08 172160
2023-05-08 1.06 1.08 1.00 1.02 139538
2023-05-09 1.01 1.03 0.97 1.01 147394
2023-05-10 1.03 1.07 0.99 1.05 148583
2023-05-11 0.98 1.13 0.98 1.09 130715
2023-05-12 1.06 1.17 1.05 1.12 114810
2023-05-15 1.13 1.16 1.01 1.07 274803
2023-05-16 1.06 1.15 1.04 1.11 71446
2023-05-17 1.12 1.25 1.09 1.22 144038
2023-05-18 1.22 1.26 1.15 1.24 111514
2023-05-19 1.27 1.27 1.19 1.23 68644
2023-05-22 1.23 1.27 1.20 1.26 216306
2023-05-23 1.26 1.30 1.24 1.27 146289
2023-05-24 1.28 1.30 1.20 1.21 243125
2023-05-25 1.18 1.19 1.03 1.12 141260
2023-05-26 1.15 1.25 0.96 0.98 743323
2023-05-30 1.06 1.25 1.06 1.19 552519
2023-05-31 1.15 1.22 1.05 1.18 333928
2023-06-01 1.19 1.24 1.14 1.24 97755
2023-06-02 1.27 1.33 1.25 1.31 183945
2023-06-05 1.30 1.34 1.25 1.25 112956
2023-06-06 1.25 1.39 1.21 1.37 122669
2023-06-07 1.39 1.48 1.36 1.38 151413
2023-06-08 1.40 1.44 1.32 1.37 61097
2023-06-09 1.36 1.38 1.32 1.33 33598
2023-06-12 1.31 1.35 1.27 1.28 56355
2023-06-13 1.29 1.41 1.29 1.37 103563
2023-06-14 1.38 1.43 1.32 1.32 79027
2023-06-15 1.34 1.54 1.34 1.49 181437
2023-06-16 1.52 1.64 1.46 1.58 394308
2023-06-20 1.55 1.56 1.42 1.48 114141
2023-06-21 1.49 1.53 1.40 1.48 95174
2023-06-22 1.46 1.54 1.44 1.46 61470
2023-06-23 1.46 1.98 1.44 1.85 1512668
2023-06-26 1.81 1.96 1.76 1.86 552309
2023-06-27 1.81 1.90 1.70 1.86 147263
2023-06-28 1.85 1.86 1.73 1.73 139887
2023-06-29 1.73 1.81 1.68 1.78 77276
2023-06-30 1.74 1.87 1.67 1.69 221304
2023-07-03 1.63 1.75 1.55 1.57 215924
2023-07-05 1.52 1.63 1.49 1.57 90966
2023-07-06 1.53 1.54 1.41 1.49 101057
2023-07-07 1.50 1.60 1.47 1.55 75076
2023-07-10 1.53 1.67 1.51 1.57 62223
2023-07-11 1.56 1.65 1.53 1.62 32633
2023-07-12 1.60 1.62 1.47 1.53 69219
2023-07-13 1.50 1.69 1.50 1.64 116722
2023-07-14 1.66 1.73 1.56 1.56 104628
2023-07-17 1.54 1.65 1.53 1.62 41961
2023-07-18 1.59 1.72 1.59 1.66 50963
2023-07-19 1.64 1.87 1.62 1.76 172034
2023-07-20 1.73 1.79 1.70 1.78 75852
2023-07-21 1.77 1.85 1.74 1.77 86135
2023-07-24 1.74 1.86 1.74 1.81 60155
2023-07-25 1.79 1.88 1.74 1.79 86791
2023-07-26 1.78 1.88 1.78 1.83 46858
2023-07-27 1.81 1.86 1.66 1.73 121061
2023-07-28 1.73 1.79 1.67 1.73 85243
2023-07-31 1.71 1.80 1.66 1.73 132565
2023-08-01 1.69 1.72 1.63 1.68 49760
2023-08-02 1.68 1.74 1.56 1.60 79945
2023-08-03 1.58 1.85 1.52 1.82 112852
2023-08-04 1.81 1.86 1.72 1.73 89947
2023-08-07 1.70 1.72 1.60 1.67 71990
2023-08-08 1.63 1.73 1.61 1.70 35888
2023-08-09 1.70 1.79 1.65 1.76 67821
2023-08-10 1.66 2.05 1.66 1.82 750501
2023-08-11 1.80 1.91 1.73 1.84 131655
2023-08-14 1.80 1.84 1.73 1.79 66231
2023-08-15 1.73 1.85 1.66 1.77 115064
2023-08-16 1.75 1.80 1.69 1.70 51934
2023-08-17 1.72 1.75 1.63 1.65 90184
2023-08-18 1.62 1.74 1.62 1.66 111034
2023-08-21 1.63 1.66 1.54 1.61 87593
2023-08-22 1.59 1.62 1.53 1.57 54918
2023-08-23 1.55 1.65 1.54 1.56 50982
2023-08-24 1.52 1.56 1.45 1.48 50699
2023-08-25 1.45 1.52 1.41 1.43 81057
2023-08-28 1.48 1.54 1.41 1.45 63372
2023-08-29 1.47 1.54 1.41 1.44 83774
2023-08-30 1.42 1.56 1.42 1.54 50055
2023-08-31 1.54 1.59 1.44 1.44 62972
2023-09-01 1.44 1.50 1.25 1.43 58427
2023-09-05 1.36 1.48 1.36 1.43 79876
2023-09-06 1.43 1.50 1.38 1.39 85487
2023-09-07 1.42 1.42 1.36 1.39 52515
2023-09-08 1.38 1.41 1.31 1.39 51056
2023-09-11 1.42 1.42 1.42 1.42 12327
2023-09-12 1.40 1.48 1.38 1.41 60890
2023-09-13 1.38 1.48 1.34 1.41 123122
2023-09-14 1.42 1.44 1.35 1.43 77776
2023-09-15 1.43 1.46 1.35 1.40 287844
2023-09-18 1.37 1.44 1.35 1.37 203660
2023-09-19 1.38 1.41 1.31 1.35 97661
2023-09-20 1.34 1.42 1.29 1.29 157216
2023-09-21 1.28 1.29 1.19 1.25 350247
2023-09-22 1.23 1.32 1.22 1.24 99161
2023-09-25 1.22 1.29 1.21 1.24 165272
2023-09-26 1.24 1.25 1.18 1.18 174677
2023-09-27 1.16 1.21 1.16 1.16 95609
2023-09-28 1.15 1.21 1.14 1.19 164848
2023-09-29 1.17 1.21 1.14 1.19 145686
2023-10-02 1.18 1.23 1.18 1.18 47043
2023-10-03 1.19 1.21 1.13 1.15 86444
2023-10-04 1.14 1.19 1.14 1.16 195429
2023-10-05 1.14 1.18 1.13 1.14 163611
2023-10-06 1.13 1.15 1.13 1.15 167753
2023-10-09 1.12 1.16 1.12 1.14 206871
2023-10-10 1.14 1.15 1.11 1.13 133389
2023-10-11 1.11 1.16 1.11 1.14 158623
2023-10-12 1.12 1.14 1.08 1.09 393729
2023-10-13 1.09 1.19 1.08 1.17 161003
2023-10-16 1.15 1.31 1.15 1.29 95342
2023-10-17 1.29 1.40 1.29 1.37 83061
2023-10-18 1.34 1.37 1.30 1.33 48679
2023-10-19 1.31 1.39 1.26 1.27 60765
2023-10-20 1.29 1.29 1.21 1.25 87415
2023-10-23 1.23 1.30 1.19 1.25 92655
2023-10-24 1.29 1.29 0.85 1.18 3385253
2023-10-25 1.14 1.32 1.14 1.21 446612
2023-10-26 1.21 1.33 1.14 1.19 166126
2023-10-27 1.19 1.25 1.17 1.20 35435
2023-10-30 1.23 1.42 1.21 1.39 242187
2023-10-31 1.36 1.38 1.34 1.38 73757
2023-11-01 1.38 1.46 1.38 1.43 78166
2023-11-02 1.43 1.49 1.43 1.48 74616
2023-11-03 1.50 1.55 1.41 1.47 100275
2023-11-06 1.46 1.56 1.38 1.48 64582
2023-11-07 1.50 1.60 1.45 1.53 34736
2023-11-08 1.50 1.51 1.42 1.49 77098
2023-11-09 1.46 1.60 1.41 1.52 168509
2023-11-10 1.56 1.62 1.54 1.60 113175
2023-11-13 1.57 1.64 1.56 1.60 53351
2023-11-14 1.62 1.88 1.62 1.88 169723
2023-11-15 1.88 1.95 1.88 1.91 118428
2023-11-16 1.85 1.92 1.83 1.88 95027
2023-11-17 1.91 2.26 1.88 2.21 239572
2023-11-20 2.16 2.38 2.08 2.20 172002
2023-11-21 2.21 2.25 2.14 2.18 59470
2023-11-22 2.17 2.39 2.17 2.30 145222
2023-11-24 2.28 2.40 2.25 2.27 104443
2023-11-27 2.25 2.55 2.20 2.52 518102
2023-11-28 2.54 2.78 2.52 2.74 376558
2023-11-29 2.79 2.96 2.63 2.89 425694
2023-11-30 2.80 2.80 2.51 2.73 392681
2023-12-01 2.67 2.77 2.61 2.72 134276
2023-12-04 2.71 2.87 2.69 2.82 169220
2023-12-05 2.79 2.86 2.69 2.72 135626
2023-12-06 2.70 2.82 2.65 2.66 96722
2023-12-07 2.65 2.68 2.47 2.57 130572
2023-12-08 2.54 2.68 2.54 2.62 96484
2023-12-11 2.64 2.68 2.35 2.43 131082
2023-12-12 2.38 2.47 2.26 2.34 112370
2023-12-13 2.20 2.33 2.18 2.30 238944
2023-12-14 2.33 2.47 2.23 2.30 245145
2023-12-15 2.35 2.45 2.31 2.37 333977
2023-12-18 2.30 2.39 2.23 2.32 117143
2023-12-19 2.30 2.71 2.30 2.58 99107
2023-12-20 2.58 2.71 2.43 2.51 109433
2023-12-21 2.54 2.68 2.45 2.65 117480
2023-12-22 2.66 2.75 2.60 2.73 123691
2023-12-26 2.75 2.95 2.73 2.89 95101
2023-12-27 2.89 3.00 2.83 2.99 128540
2023-12-28 3.00 3.00 2.86 2.89 81505
2023-12-29 2.90 2.90 2.66 2.68 150034
2024-01-02 2.49 2.85 2.47 2.76 367082
2024-01-03 2.76 2.79 2.56 2.61 152237
2024-01-04 2.63 2.70 2.51 2.57 91820
2024-01-05 2.52 2.63 2.28 2.56 84712
2024-01-08 2.38 2.64 2.38 2.61 158379
2024-01-09 2.45 2.61 2.45 2.51 85246
2024-01-10 2.49 2.54 2.45 2.51 148178
2024-01-11 2.49 2.50 2.39 2.39 84548
2024-01-12 2.39 2.46 2.33 2.40 68794
2024-01-16 2.33 2.37 2.22 2.29 74547
2024-01-17 2.18 2.38 2.09 2.31 78989
2024-01-18 2.29 2.50 2.17 2.25 54795
2024-01-19 2.25 2.35 2.20 2.32 55880
2024-01-22 2.30 2.58 2.30 2.56 69415
2024-01-23 2.56 2.56 2.41 2.42 42515
2024-01-24 2.45 2.45 2.32 2.38 55509
2024-01-25 2.43 2.49 2.29 2.34 39278
2024-01-26 2.32 2.42 2.32 2.38 72596
2024-01-29 2.38 2.52 2.34 2.52 115649
2024-01-30 2.50 2.52 2.39 2.45 39712
2024-01-31 2.32 2.44 2.30 2.30 59759
2024-02-01 2.28 2.43 2.19 2.42 82090
2024-02-02 2.39 2.62 2.33 2.53 75807
2024-02-05 2.45 2.48 2.31 2.38 71462
2024-02-06 2.38 2.45 2.35 2.42 38141
2024-02-07 2.42 2.50 2.38 2.41 54447
2024-02-08 2.43 2.60 2.36 2.46 53200
2024-02-09 2.47 2.60 2.47 2.53 59998
2024-02-12 2.49 2.70 2.49 2.52 105415
2024-02-13 2.39 2.47 2.26 2.27 96640
2024-02-14 2.20 2.45 2.20 2.41 107151
2024-02-15 2.40 2.52 2.38 2.49 70383
2024-02-16 2.50 2.54 2.38 2.39 56256
2024-02-20 2.35 2.38 2.28 2.28 71996
2024-02-21 2.28 2.28 2.00 2.23 60150
2024-02-22 2.19 2.25 2.04 2.20 68407
2024-02-23 2.16 2.30 2.11 2.28 74200
2024-02-26 2.26 2.45 2.25 2.41 216884
2024-02-27 2.37 2.49 2.36 2.43 81013
2024-02-28 2.41 2.45 2.31 2.37 55116
2024-02-29 2.38 2.41 2.33 2.37 82377
2024-03-01 2.37 2.40 2.32 2.39 29641
2024-03-04 2.38 2.38 2.09 2.22 225779
2024-03-05 2.19 2.33 2.19 2.23 24520
2024-03-06 2.27 2.29 2.17 2.27 32240
2024-03-07 2.30 2.30 2.13 2.21 66046
2024-03-08 2.26 2.37 2.23 2.35 37747
2024-03-11 2.34 2.52 2.20 2.35 112368
2024-03-12 2.39 2.52 2.28 2.51 91182
2024-03-13 2.45 2.61 2.45 2.50 219407
2024-03-14 2.48 2.48 2.13 2.43 287846
2024-03-15 2.33 2.48 2.30 2.48 241073
2024-03-18 2.45 2.48 2.30 2.42 129958
2024-03-19 2.41 2.60 2.35 2.47 52347
2024-03-20 2.45 2.51 2.35 2.44 52065
2024-03-21 2.44 2.60 2.38 2.51 86769
2024-03-22 2.53 2.53 2.37 2.51 68525
2024-03-25 2.48 2.57 2.40 2.46 50763
2024-03-26 2.43 2.47 2.34 2.34 33010
2024-03-27 2.35 2.52 2.35 2.45 117916
2024-03-28 2.43 2.60 2.38 2.49 181021
2024-04-01 2.47 2.62 2.36 2.61 260447
2024-04-02 2.55 2.66 2.46 2.49 141746
2024-04-03 2.46 2.66 2.42 2.50 106509
2024-04-04 2.50 2.60 2.47 2.47 89588
2024-04-05 2.48 2.66 2.48 2.60 108877
2024-04-08 2.59 2.59 2.35 2.47 284251
2024-04-09 2.50 2.58 2.46 2.50 40101
2024-04-10 2.39 2.49 2.35 2.40 82197
2024-04-11 2.37 2.47 2.35 2.40 63791
2024-04-12 2.39 2.44 2.31 2.34 73850
2024-04-15 2.31 2.39 2.25 2.29 79570
2024-04-16 2.29 2.32 2.26 2.28 19450
2024-04-17 2.29 2.31 2.20 2.22 97775
2024-04-18 2.22 2.27 2.11 2.16 85079
2024-04-19 2.14 2.29 2.13 2.29 150838
2024-04-22 2.24 2.35 2.21 2.27 41200
2024-04-23 2.26 2.40 2.26 2.27 39539
2024-04-24 2.20 2.38 2.20 2.31 95441
2024-04-25 2.28 2.41 2.18 2.20 64149
2024-04-26 2.20 2.35 2.15 2.20 62655
2024-04-29 2.18 2.26 2.16 2.25 22300
2024-04-30 2.20 2.33 2.20 2.25 75541
2024-05-01 2.27 2.30 2.19 2.23 39170
2024-05-02 2.23 2.30 2.20 2.27 94273
2024-05-03 2.27 2.39 2.23 2.33 71988
2024-05-06 2.32 2.43 2.29 2.37 65221
2024-05-07 2.36 2.50 2.34 2.36 50680
2024-05-08 2.31 2.44 2.31 2.42 127678
2024-05-09 2.50 2.57 2.40 2.48 133032
2024-05-10 2.45 2.52 2.45 2.50 37839
2024-05-13 2.53 2.53 2.39 2.48 56472
2024-05-14 2.54 2.66 2.50 2.57 144918
2024-05-15 2.53 2.75 2.53 2.72 73337
2024-05-16 2.68 2.73 2.63 2.65 74202
2024-05-17 2.70 2.70 2.58 2.66 64798
2024-05-20 2.62 2.93 2.62 2.91 191877
2024-05-21 2.86 3.07 2.82 2.92 118735
2024-05-22 2.89 2.93 2.73 2.82 77091
2024-05-23 2.83 2.86 2.61 2.71 91200
2024-05-24 2.72 2.84 2.72 2.80 41148
2024-05-28 2.80 2.83 2.75 2.78 40699
2024-05-29 2.76 2.81 2.59 2.60 51179
2024-05-30 2.62 2.70 2.60 2.62 37766
2024-05-31 2.64 2.71 2.52 2.61 205112
2024-06-03 2.62 2.64 2.54 2.58 36523
2024-06-04 2.55 2.63 2.45 2.59 44802
2024-06-05 2.56 2.63 2.54 2.60 42571
2024-06-06 2.55 2.59 2.38 2.57 125276
2024-06-07 2.54 2.57 2.44 2.49 42947
2024-06-10 2.43 2.54 2.39 2.50 39455
2024-06-11 2.45 2.54 2.40 2.51 52628
2024-06-12 2.59 2.64 2.53 2.54 44024
2024-06-13 2.52 2.57 2.43 2.52 113783
2024-06-14 2.46 2.52 2.42 2.48 64318
2024-06-17 2.45 2.95 2.41 2.85 132874
2024-06-18 2.81 2.88 2.55 2.64 93310
2024-06-20 2.58 2.64 2.52 2.55 34847
2024-06-21 2.55 2.63 2.51 2.56 177447
2024-06-24 2.48 2.60 2.44 2.49 73260
2024-06-25 2.49 2.49 2.33 2.35 24948
2024-06-26 2.32 2.60 2.32 2.33 117105
2024-06-27 2.33 2.57 2.33 2.56 39701
2024-06-28 2.53 2.84 2.40 2.76 1575006
2024-07-01 2.61 2.68 2.48 2.49 116151
2024-07-02 2.47 2.60 2.47 2.57 57405
2024-07-03 2.55 2.68 2.51 2.65 33895
2024-07-05 2.60 2.69 2.47 2.52 264586
2024-07-08 2.53 2.61 2.52 2.57 46467
2024-07-09 2.55 2.58 2.52 2.53 94027
2024-07-10 2.52 2.63 2.48 2.57 88796
2024-07-11 2.65 2.92 2.60 2.91 119381
2024-07-12 2.98 3.24 2.83 3.19 394753
2024-07-15 3.30 3.66 3.30 3.52 438582
2024-07-16 3.54 3.78 3.54 3.68 236554
2024-07-17 3.58 3.93 3.58 3.85 235950
2024-07-18 3.80 3.96 3.30 3.33 217215
2024-07-19 3.35 3.53 3.28 3.44 117129
2024-07-22 3.53 4.02 3.50 4.00 451247
2024-07-23 4.12 4.70 4.00 4.54 1003857
2024-07-24 4.08 4.30 3.80 4.07 511470
2024-07-25 4.07 4.51 3.99 4.25 348061
2024-07-26 4.40 4.56 4.26 4.39 182014
2024-07-29 4.48 4.70 4.30 4.40 359970
2024-07-30 4.40 4.51 4.11 4.32 318821
2024-07-31 4.34 4.34 4.15 4.21 195951
2024-08-01 4.24 4.31 3.95 4.16 215100
2024-08-02 3.85 4.11 3.85 3.91 202242
2024-08-05 3.34 3.75 2.61 3.27 444042
2024-08-06 3.30 3.87 3.29 3.71 163893
2024-08-07 3.82 4.06 3.43 3.43 279607
2024-08-08 3.85 4.92 3.75 4.54 526855
2024-08-09 4.66 5.10 4.60 4.71 959390
2024-08-12 4.69 4.98 4.03 4.64 478515
2024-08-13 4.67 4.93 4.32 4.61 521569
2024-08-14 4.60 4.69 4.45 4.58 260134
2024-08-15 4.82 5.09 4.52 5.00 652544
2024-08-16 4.90 5.25 4.83 4.97 479352
2024-08-19 4.97 5.26 4.87 5.21 386794
2024-08-20 5.24 5.27 4.98 5.11 150647
2024-08-21 5.12 5.51 5.08 5.40 391619
2024-08-22 5.44 5.54 5.20 5.42 213113
2024-08-23 5.49 5.87 5.45 5.60 352215
2024-08-26 5.53 5.55 5.27 5.49 430401
2024-08-27 5.42 5.64 5.35 5.46 325559
2024-08-28 5.44 5.63 5.40 5.40 203247
2024-08-29 5.44 5.55 5.36 5.47 248107
2024-08-30 5.49 5.66 5.40 5.65 245425
2024-09-03 5.55 5.67 5.29 5.35 217808
2024-09-04 5.29 5.48 5.20 5.42 138799
2024-09-05 5.48 5.80 5.26 5.76 248063
2024-09-06 5.76 5.85 5.40 5.42 201130
2024-09-09 5.31 5.62 5.31 5.48 289613
2024-09-10 5.46 5.52 5.02 5.03 634971
2024-09-11 4.95 5.41 4.80 5.23 300718
2024-09-12 5.29 5.45 5.18 5.23 175774
2024-09-13 5.34 5.43 5.21 5.39 333376
2024-09-16 5.39 5.53 5.27 5.45 343666
2024-09-17 5.56 5.62 5.15 5.29 374892
2024-09-18 5.25 5.43 5.21 5.29 210183
2024-09-19 5.52 5.52 5.34 5.50 210926
2024-09-20 5.50 5.56 5.23 5.52 1065186
2024-09-23 5.51 5.95 5.30 5.44 362821
2024-09-24 5.50 5.86 5.44 5.59 458807
2024-09-25 5.58 5.70 5.52 5.59 293269
2024-09-26 5.51 5.71 5.28 5.33 547629
2024-09-27 5.39 5.41 5.15 5.17 330571
2024-09-30 5.10 5.27 4.99 5.20 1045871
2024-10-01 5.16 5.16 4.96 4.96 237463
2024-10-02 4.91 4.99 4.67 4.74 388228
2024-10-03 4.68 4.71 4.50 4.53 199843
2024-10-04 4.63 4.63 4.38 4.53 299128
2024-10-07 4.50 4.53 4.09 4.22 315785
2024-10-08 4.20 4.59 4.20 4.46 485448
2024-10-09 4.44 4.68 4.39 4.67 248432
2024-10-10 4.57 4.66 4.47 4.62 212521
2024-10-11 4.64 4.98 4.64 4.97 150926
2024-10-14 4.95 5.14 4.82 5.06 168913
2024-10-15 5.08 5.38 5.07 5.29 362117
2024-10-16 5.35 5.54 5.30 5.46 403649
2024-10-17 5.42 5.50 5.34 5.42 229945
2024-10-18 5.44 5.52 5.33 5.35 182364
2024-10-21 5.30 5.33 5.15 5.25 151939
2024-10-22 5.19 5.33 5.19 5.30 151200
2024-10-23 5.30 5.30 4.95 5.11 189721
2024-10-24 5.17 5.19 4.96 5.00 127389
2024-10-25 5.14 5.20 4.96 5.01 193574
2024-10-28 5.09 5.14 4.94 4.94 238068
2024-10-29 4.89 4.98 4.80 4.90 213304
2024-10-30 4.90 5.02 4.87 4.91 123774
2024-10-31 4.86 4.88 4.61 4.65 246633
2024-11-01 4.68 4.82 4.58 4.59 144085
2024-11-04 4.54 4.59 4.37 4.51 183635
2024-11-05 4.50 4.65 4.45 4.63 228353
2024-11-06 4.70 4.93 4.62 4.81 467312
2024-11-07 5.18 5.79 5.01 5.59 737262
2024-11-08 5.77 5.99 5.60 5.83 598992
2024-11-11 5.88 6.01 5.84 5.95 344094
2024-11-12 5.88 6.19 5.72 5.80 312425
2024-11-13 5.85 5.97 5.73 5.74 484942
2024-11-14 5.78 5.79 5.48 5.51 308479
2024-11-15 5.52 5.68 5.38 5.57 269209
2024-11-18 5.58 5.74 5.56 5.69 197785
2024-11-19 5.57 5.86 5.55 5.80 206178
2024-11-20 5.80 5.82 5.67 5.77 149168
2024-11-21 5.81 6.00 5.47 5.80 236045
2024-11-22 5.86 5.89 5.68 5.84 221659
2024-11-25 5.87 6.10 5.67 5.72 989941
2024-11-26 5.66 5.70 5.46 5.57 207831
2024-11-27 5.63 5.70 5.51 5.58 116776
2024-11-29 5.66 5.84 5.63 5.81 122821
2024-12-02 5.84 5.95 5.67 5.85 380733
2024-12-03 5.84 5.84 5.40 5.49 192325
2024-12-04 5.56 5.59 5.40 5.56 231115
2024-12-05 5.55 5.57 5.41 5.48 183393
2024-12-06 5.53 5.57 5.35 5.36 133649
2024-12-09 5.40 5.55 5.16 5.24 185357
2024-12-10 5.24 5.37 5.08 5.32 208408
2024-12-11 5.42 5.42 5.22 5.22 95837
2024-12-12 5.20 5.37 5.05 5.07 161850
2024-12-13 5.06 5.31 4.96 5.03 133740
2024-12-16 5.03 5.21 4.96 4.97 174260
2024-12-17 4.91 5.08 4.75 4.78 233128
2024-12-18 4.81 4.86 4.37 4.45 350764
2024-12-19 4.54 4.59 4.36 4.52 215590
2024-12-20 4.45 4.69 4.45 4.58 265111
2024-12-23 4.59 4.62 4.44 4.48 124668
2024-12-24 4.44 4.48 4.28 4.42 204528
2024-12-26 4.38 4.71 4.36 4.69 213811
2024-12-27 4.69 4.74 4.55 4.66 250137
2024-12-30 4.66 4.72 4.37 4.57 242160
2024-12-31 4.60 4.75 4.50 4.57 1022999
2025-01-02 4.58 4.78 4.45 4.51 278503
2025-01-03 4.44 4.68 4.44 4.66 182679
2025-01-06 4.65 4.74 4.50 4.51 219463
2025-01-07 4.52 4.62 4.40 4.45 181156
2025-01-08 4.61 4.74 4.43 4.67 209585
2025-01-10 4.67 4.90 4.45 4.51 206213
2025-01-13 4.43 4.46 4.31 4.44 152135
2025-01-14 4.47 4.55 4.35 4.51 140264
2025-01-15 4.70 4.84 4.58 4.67 179542
2025-01-16 4.67 4.80 4.64 4.70 157740
2025-01-17 4.76 4.79 4.61 4.65 124277
2025-01-21 4.69 4.95 4.68 4.95 142328
2025-01-22 4.90 4.95 4.81 4.89 120016
2025-01-23 4.85 4.96 4.84 4.94 137641
2025-01-24 4.91 4.99 4.73 4.85 148686
2025-01-27 4.78 4.99 4.77 4.92 178911
2025-01-28 4.94 4.98 4.80 4.81 129589
2025-01-29 4.81 4.90 4.74 4.89 108577
2025-01-30 4.94 5.00 4.78 4.80 105447
2025-01-31 4.80 4.84 4.57 4.60 221273
2025-02-03 4.43 4.64 4.36 4.62 339537
2025-02-04 4.61 4.79 4.61 4.76 86356
2025-02-05 4.79 4.98 4.74 4.95 112407
2025-02-06 5.03 5.05 4.82 4.84 138034
2025-02-07 4.82 4.91 4.66 4.67 121988
2025-02-10 4.69 4.85 4.67 4.76 206511
2025-02-11 4.72 4.93 4.65 4.92 122397
2025-02-12 4.75 4.85 4.56 4.68 141789
2025-02-13 4.77 4.83 4.68 4.80 113093
2025-02-14 4.81 4.81 4.59 4.60 144453
2025-02-18 4.65 5.04 4.64 4.97 241780
2025-02-19 4.85 5.06 4.72 5.01 248422
2025-02-20 4.98 5.01 4.75 4.83 154268
2025-02-21 4.84 4.87 4.23 4.23 269149
2025-02-24 4.19 4.36 4.10 4.14 164406
2025-02-25 4.09 4.32 3.98 4.25 288766
2025-02-26 4.25 4.37 4.18 4.22 103843
2025-02-27 4.21 4.42 4.12 4.38 336510
2025-02-28 4.37 4.38 4.09 4.26 290444
2025-03-03 4.23 4.35 4.02 4.03 187172
2025-03-04 3.89 4.10 3.86 3.99 151663
2025-03-05 3.97 4.07 3.92 4.03 107154
2025-03-06 3.93 3.99 3.77 3.81 142345
2025-03-07 3.78 3.90 3.75 3.85 125425
2025-03-10 3.76 3.86 3.67 3.68 162647
2025-03-11 3.70 3.92 3.70 3.82 140397
2025-03-12 3.84 3.86 3.68 3.74 189676
2025-03-13 5.35 5.35 4.45 5.14 3403456
2025-03-14 5.24 5.40 5.01 5.19 802864
2025-03-17 5.16 5.63 5.00 5.51 555781
2025-03-18 5.48 5.61 5.43 5.47 488043
2025-03-19 5.41 5.57 5.38 5.51 406044
2025-03-20 5.49 5.61 5.43 5.46 204391
2025-03-21 5.40 5.46 5.00 5.29 591366
2025-03-24 5.56 5.65 5.40 5.58 283451
2025-03-25 5.58 5.69 5.42 5.50 188206
2025-03-26 5.50 5.55 5.28 5.38 127174
2025-03-27 5.37 5.55 5.32 5.52 136389
2025-03-28 5.50 5.54 5.28 5.37 148080
2025-03-31 5.19 5.53 5.16 5.42 298071
2025-04-01 5.43 5.68 5.34 5.46 282599
2025-04-02 5.39 5.65 5.35 5.62 252746
2025-04-03 5.40 5.69 5.28 5.32 366272
2025-04-04 4.85 5.17 4.84 5.03 407887
2025-04-07 4.60 5.08 4.55 4.96 571305
2025-04-08 5.21 5.31 4.70 4.80 317028
2025-04-09 4.75 5.25 4.61 4.89 457804
2025-04-10 4.79 4.93 4.68 4.80 196365
2025-04-11 4.77 4.78 4.46 4.49 260749
2025-04-14 4.63 4.92 4.46 4.71 275688
2025-04-15 4.68 4.75 4.50 4.54 188830
2025-04-16 4.53 4.62 4.50 4.56 195465
2025-04-17 4.52 4.61 4.50 4.54 214031
2025-04-21 4.47 4.49 4.15 4.22 241941
2025-04-22 4.30 4.43 4.28 4.37 144835
2025-04-23 4.58 4.68 4.45 4.49 143145
2025-04-24 4.50 4.63 4.49 4.54 147979
2025-04-25 4.51 4.57 4.41 4.57 146379
2025-04-28 4.57 4.70 4.46 4.47 138280
2025-04-29 4.46 4.63 4.44 4.61 113272
2025-04-30 4.59 4.70 4.50 4.61 187886
2025-05-01 4.58 4.61 4.47 4.50 144372
2025-05-02 4.55 4.84 4.53 4.84 261120
2025-05-05 4.81 4.93 4.71 4.74 177210
2025-05-06 4.70 4.81 4.56 4.79 347968
2025-05-07 4.83 4.95 4.75 4.82 313252
2025-05-08 6.08 6.11 5.40 5.50 1483588
2025-05-09 5.65 5.79 5.34 5.40 382965
2025-05-12 5.51 5.84 5.43 5.78 870871
2025-05-13 5.76 5.90 5.64 5.86 738394
2025-05-14 5.87 5.95 5.74 5.82 657358
2025-05-15 5.82 6.00 5.70 6.00 826268
2025-05-16 6.00 6.04 5.74 5.99 969423
2025-05-19 5.92 5.97 5.51 5.70 2554967
2025-05-20 5.70 5.81 5.61 5.75 367963
2025-05-21 5.75 5.77 5.46 5.49 422819
2025-05-22 5.42 5.50 5.34 5.35 316888
2025-05-23 5.19 5.34 5.16 5.32 499331
2025-05-27 5.42 5.57 5.29 5.45 452294
2025-05-28 5.45 5.50 5.18 5.30 459272
2025-05-29 5.34 5.45 5.24 5.25 276235
2025-05-30 5.17 5.40 5.07 5.33 355610
2025-06-02 5.35 5.48 5.26 5.47 504094
2025-06-03 5.47 5.65 5.38 5.53 640473
2025-06-04 5.49 5.60 5.29 5.39 502736
2025-06-05 5.36 5.69 5.36 5.51 957234
2025-06-06 5.58 5.71 5.48 5.51 543253
2025-06-09 5.51 5.61 5.31 5.47 432989
2025-06-10 5.44 5.86 5.40 5.44 1367248
2025-06-11 5.45 5.76 5.24 5.25 443469
2025-06-12 5.18 5.18 4.99 5.08 466296
2025-06-13 5.01 5.08 4.90 4.91 437916
2025-06-16 4.94 5.02 4.87 4.92 394876
2025-06-17 4.89 4.95 4.80 4.83 308648
2025-06-18 4.81 4.82 4.68 4.79 332514
2025-06-20 4.83 4.85 4.66 4.72 410293
2025-06-23 4.71 4.87 4.67 4.87 323377
2025-06-24 4.89 5.03 4.69 4.97 445858
2025-06-25 4.96 5.14 4.84 4.86 307834
2025-06-26 4.88 4.97 4.57 4.82 257484
2025-06-27 4.82 5.03 4.82 5.02 1217609
2025-06-30 5.00 5.25 4.94 5.23 688443
2025-07-01 5.12 5.14 4.93 5.00 606514
2025-07-02 4.90 4.91 4.44 4.46 706865
2025-07-03 4.44 4.65 4.39 4.65 480689
2025-07-07 4.55 4.57 4.28 4.30 827355
2025-07-08 4.29 4.33 4.20 4.28 550401
2025-07-09 4.28 4.34 4.19 4.27 325943
2025-07-10 4.24 4.29 4.19 4.23 332253
2025-07-11 4.20 4.21 4.06 4.06 387222
2025-07-14 4.05 4.09 3.99 4.07 370831
2025-07-15 4.08 4.14 3.99 4.04 560529
2025-07-16 4.04 4.15 3.89 3.99 482446
2025-07-17 4.00 4.09 3.96 4.02 318079
2025-07-18 4.05 4.05 3.95 3.96 271146
2025-07-21 4.26 4.35 4.02 4.03 427830
2025-07-22 4.03 4.11 3.95 4.02 318958
2025-07-23 4.06 4.11 4.01 4.08 320955
2025-07-24 4.04 4.05 3.93 3.94 377369
2025-07-25 3.96 3.97 3.88 3.96 231942
2025-07-28 3.97 4.02 3.92 3.95 224967
2025-07-29 3.96 4.04 3.96 4.02 265363
2025-07-30 4.02 4.08 3.96 3.99 448003
2025-07-31 4.00 4.07 3.96 3.97 412024
2025-08-01 3.89 3.94 3.73 3.74 467445
2025-08-04 3.75 3.86 3.74 3.82 324468
2025-08-05 3.84 3.92 3.77 3.78 354970
2025-08-06 3.78 3.97 3.74 3.89 488875
2025-08-07 5.32 6.20 5.22 5.81 14408713
2025-08-08 5.83 6.46 5.73 6.14 2498287
2025-08-11 6.53 6.98 6.44 6.83 2045810
2025-08-12 6.89 7.26 6.82 7.24 1953273
2025-08-13 7.30 7.62 7.14 7.15 1918559
2025-08-14 7.07 7.38 7.04 7.20 1540650
2025-08-15 7.27 7.35 7.06 7.08 999510
2025-08-18 7.08 7.46 6.96 7.04 1155585
2025-08-19 7.43 7.61 7.10 7.27 3007451
2025-08-20 7.17 7.43 7.17 7.20 1056885
2025-08-21 7.21 7.57 7.03 7.04 983766
2025-08-22 7.05 7.69 7.05 7.47 1548214
2025-08-25 7.46 7.83 7.40 7.43 1309736
2025-08-26 7.60 7.72 7.45 7.67 1411405
2025-08-27 7.73 7.91 7.59 7.85 1320405
2025-08-28 7.85 8.01 7.72 7.84 890256
2025-08-29 7.87 8.04 7.85 8.00 1768357
2025-09-02 7.89 8.34 7.84 8.24 1760418
2025-09-03 8.41 8.41 7.92 8.34 1585280
2025-09-04 8.24 8.25 7.92 8.08 1410609
2025-09-05 8.15 8.30 8.07 8.22 842154
2025-09-08 8.26 8.34 8.05 8.26 1307608
2025-09-09 8.31 8.38 8.06 8.26 788668
2025-09-10 8.26 8.40 8.07 8.26 1068788
2025-09-11 8.25 8.45 8.16 8.42 1236843
2025-09-12 8.41 8.54 8.34 8.44 1130187
2025-09-15 8.50 8.51 8.30 8.39 997270
2025-09-16 8.35 8.47 8.22 8.23 927698
2025-09-17 8.27 8.35 7.99 8.08 1001816
2025-09-18 8.32 8.68 8.23 8.46 2515418
2025-09-19 8.46 8.48 8.07 8.10 2607421
2025-09-22 8.04 8.42 7.94 8.40 1466049
2025-09-23 8.38 8.55 8.29 8.39 1164684
2025-09-24 8.32 8.58 8.30 8.36 780189
2025-09-25 8.32 8.50 8.24 8.46 1004368
2025-09-26 8.50 8.79 8.44 8.75 1103982
2025-09-29 8.80 8.93 8.63 8.87 1796056
2025-09-30 8.86 8.89 8.62 8.87 1194705
2025-10-01 8.80 9.03 8.71 8.98 1728423
2025-10-02 8.97 8.98 8.38 8.66 1173629
2025-10-03 8.65 8.89 8.58 8.63 1534247
2025-10-06 8.61 8.95 8.50 8.51 1625790
2025-10-07 8.51 8.70 8.47 8.53 1126259
2025-10-08 8.58 8.96 8.51 8.95 1565583
2025-10-09 8.98 9.11 8.80 8.81 1080579
2025-10-10 8.81 8.91 8.57 8.65 718418
2025-10-13 8.77 8.91 8.65 8.82 709322
2025-10-14 8.73 9.36 8.67 9.32 1616459
2025-10-15 9.35 9.82 9.35 9.80 2225724
2025-10-16 9.93 10.03 9.81 9.99 1479921
2025-10-17 9.87 10.24 9.81 9.86 1556091
2025-10-20 10.01 10.28 9.87 10.27 959183
2025-10-21 10.23 10.32 10.08 10.23 725292
2025-10-22 9.22 9.59 8.73 9.48 8227148
2025-10-23 9.41 9.50 9.09 9.12 2051261
2025-10-24 9.28 9.48 9.25 9.43 1796448

Explore More About AVAH

Coins representing dividend payouts and trends

AVAH Dividend History

Discover Aveanna Healthcare Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

AVAH Stock Split History

Discover Aveanna Healthcare Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

AVAH Historical Prices

Explore Aveanna Healthcare Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.