Aveanna Healthcare Holdings Inc AVAH
NASDAQ · United States · Health Services
$12.41-0.37 (-2.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.41 | -2.90% | $12.29 | $12.69 | $12.21 | 5.80M |
| 2026-09-29 | $12.78 | +0.71% | $12.62 | $12.80 | $12.35 | 1.89M |
| 2026-09-28 | $12.69 | +2.26% | $12.30 | $12.72 | $12.30 | 2.07M |
| 2026-09-25 | $12.41 | +0.24% | $12.27 | $12.54 | $12.09 | 2.28M |
| 2026-09-24 | $12.38 | -3.21% | $12.94 | $12.94 | $12.26 | 4.96M |
| 2026-09-23 | $12.79 | -3.25% | $13.12 | $13.13 | $12.69 | 2.43M |
| 2026-09-22 | $13.22 | -1.64% | $13.45 | $13.55 | $13.10 | 3.11M |
| 2026-09-21 | $13.44 | -1.68% | $13.65 | $13.73 | $13.40 | 2.15M |
| 2026-09-18 | $13.67 | -2.15% | $13.90 | $14.08 | $13.59 | 6.55M |
| 2026-09-17 | $13.97 | -2.03% | $14.33 | $14.36 | $13.80 | 3.28M |
| 2026-09-16 | $14.26 | -0.35% | $14.31 | $14.71 | $14.19 | 4.81M |
| 2026-09-15 | $14.31 | -0.49% | $14.34 | $14.45 | $14.05 | 3.48M |
| 2026-09-14 | $14.38 | +2.13% | $14.27 | $14.69 | $14.20 | 2.59M |
| 2026-09-11 | $14.08 | +1.59% | $13.98 | $14.54 | $13.88 | 2.37M |
| 2026-09-10 | $13.86 | -1.14% | $14.03 | $14.16 | $13.68 | 3.92M |
| 2026-09-09 | $14.02 | +2.64% | $13.66 | $14.05 | $13.47 | 3.14M |
| 2026-09-08 | $13.66 | +0.59% | $13.43 | $13.95 | $13.38 | 5.45M |
| 2026-09-04 | $13.58 | -0.44% | $13.58 | $13.83 | $13.46 | 1.84M |
| 2026-09-03 | $13.64 | +3.33% | $13.22 | $13.64 | $13.02 | 2.29M |
| 2026-09-02 | $13.20 | -1.93% | $13.53 | $13.61 | $13.06 | 1.88M |
| 2026-09-01 | $13.46 | +0.30% | $13.38 | $13.56 | $13.22 | 2.05M |
| 2026-08-31 | $13.42 | +0.75% | $13.41 | $13.56 | $12.97 | 4.03M |
| 2026-08-28 | $13.32 | -3.62% | $13.90 | $13.90 | $13.27 | 2.22M |
| 2026-08-27 | $13.82 | +1.47% | $13.62 | $14.00 | $13.52 | 3.72M |
| 2026-08-26 | $13.62 | +0.22% | $13.65 | $13.91 | $13.42 | 2.51M |
| 2026-08-25 | $13.59 | -0.80% | $13.63 | $13.84 | $13.40 | 2.90M |
| 2026-08-24 | $13.70 | +4.10% | $13.48 | $13.98 | $13.38 | 5.37M |
| 2026-08-21 | $13.16 | +1.46% | $12.77 | $13.60 | $12.39 | 8.42M |
| 2026-08-20 | $12.97 | -1.44% | $13.04 | $13.40 | $12.90 | 3.29M |
| 2026-08-19 | $13.16 | +3.87% | $12.92 | $13.16 | $12.69 | 2.48M |
| 2026-08-18 | $12.67 | -0.16% | $12.68 | $12.76 | $12.23 | 5.05M |
| 2026-08-17 | $12.69 | +3.00% | $12.21 | $12.70 | $11.98 | 4.27M |
| 2026-08-14 | $12.32 | +9.12% | $11.91 | $12.52 | $11.38 | 7.33M |
| 2026-08-13 | $11.29 | +24.75% | $10.09 | $11.53 | $9.58 | 10.12M |
| 2026-08-12 | $9.05 | +1.12% | $8.90 | $9.16 | $8.76 | 3.70M |
| 2026-08-11 | $8.95 | -5.39% | $9.46 | $9.61 | $8.91 | 2.68M |
| 2026-08-10 | $9.46 | -0.32% | $9.36 | $9.57 | $9.27 | 1.47M |
| 2026-08-07 | $9.49 | +1.93% | $9.30 | $9.52 | $9.28 | 1.17M |
| 2026-08-06 | $9.31 | -0.21% | $9.29 | $9.37 | $9.12 | 1.28M |
| 2026-08-05 | $9.33 | -0.32% | $9.40 | $9.47 | $9.16 | 1.86M |
| 2026-08-04 | $9.36 | -2.60% | $9.55 | $9.59 | $9.31 | 1.81M |
| 2026-08-03 | $9.61 | +2.34% | $9.60 | $9.77 | $9.46 | 1.81M |
| 2026-07-31 | $9.39 | -3.10% | $9.56 | $9.63 | $9.28 | 1.73M |
| 2026-07-30 | $9.69 | -0.62% | $9.63 | $9.78 | $9.57 | 1.23M |
| 2026-07-29 | $9.75 | -1.42% | $9.89 | $10.00 | $9.69 | 1.65M |
| 2026-07-28 | $9.89 | +2.28% | $9.67 | $9.90 | $9.66 | 1.56M |
| 2026-07-27 | $9.67 | +2.33% | $9.48 | $9.77 | $9.48 | 1.96M |
| 2026-07-24 | $9.45 | +4.07% | $9.24 | $9.69 | $9.23 | 2.96M |
| 2026-07-23 | $9.08 | -3.71% | $9.39 | $9.48 | $9.00 | 2.09M |
| 2026-07-22 | $9.43 | -3.18% | $9.75 | $9.75 | $9.41 | 1.52M |
| 2026-07-21 | $9.74 | +0.52% | $9.62 | $9.81 | $9.56 | 1.40M |
| 2026-07-20 | $9.69 | 0.00% | $9.56 | $9.90 | $9.56 | 2.15M |
| 2026-07-17 | $9.69 | -2.12% | $9.75 | $9.98 | $9.60 | 1.67M |
| 2026-07-16 | $9.90 | +3.12% | $9.67 | $10.03 | $9.63 | 3.18M |
| 2026-07-15 | $9.60 | +2.78% | $9.26 | $9.69 | $8.96 | 1.91M |
| 2026-07-14 | $9.34 | -3.41% | $9.73 | $9.73 | $9.28 | 1.87M |
| 2026-07-13 | $9.67 | -0.31% | $9.67 | $9.94 | $9.57 | 1.91M |
| 2026-07-10 | $9.70 | -1.22% | $9.90 | $9.90 | $9.48 | 1.75M |
| 2026-07-09 | $9.82 | +2.40% | $9.60 | $9.83 | $9.31 | 2.41M |
| 2026-07-08 | $9.59 | -0.10% | $9.47 | $9.74 | $9.37 | 3.02M |
| 2026-07-07 | $9.60 | +0.73% | $9.60 | $9.74 | $9.36 | 2.58M |
| 2026-07-06 | $9.53 | +4.73% | $9.09 | $9.70 | $9.05 | 3.14M |
| 2026-07-02 | $9.10 | +2.71% | $8.91 | $9.31 | $8.80 | 2.55M |
| 2026-07-01 | $8.86 | +3.38% | $8.57 | $9.00 | $8.57 | 1.41M |
| 2026-06-30 | $8.57 | -1.04% | $8.62 | $8.74 | $8.42 | 1.64M |
| 2026-06-29 | $8.66 | 0.00% | $8.64 | $8.75 | $8.52 | 1.66M |
| 2026-06-26 | $8.66 | +2.12% | $8.43 | $8.80 | $8.43 | 6.44M |
| 2026-06-25 | $8.48 | +0.12% | $8.38 | $8.65 | $8.38 | 2.06M |
| 2026-06-24 | $8.47 | +3.29% | $8.47 | $8.63 | $8.27 | 4.30M |
| 2026-06-23 | $8.20 | +3.54% | $7.92 | $8.22 | $7.92 | 2.94M |
| 2026-06-22 | $7.92 | +1.67% | $7.76 | $8.01 | $7.76 | 2.73M |
| 2026-06-18 | $7.79 | +3.32% | $7.63 | $7.88 | $7.58 | 2.84M |
| 2026-06-17 | $7.54 | +0.27% | $7.51 | $7.85 | $7.45 | 1.71M |
| 2026-06-16 | $7.52 | +4.01% | $7.22 | $7.55 | $7.22 | 1.58M |
| 2026-06-15 | $7.23 | +1.97% | $7.38 | $7.38 | $6.99 | 1.27M |
| 2026-06-12 | $7.09 | +1.29% | $7.01 | $7.17 | $6.91 | 1.46M |
| 2026-06-11 | $7.00 | +1.60% | $6.99 | $7.12 | $6.93 | 1.55M |
| 2026-06-10 | $6.89 | +0.29% | $7.10 | $7.20 | $6.80 | 1.86M |
| 2026-06-09 | $6.87 | +3.46% | $6.66 | $6.97 | $6.55 | 1.67M |
| 2026-06-08 | $6.64 | -0.60% | $6.64 | $6.77 | $6.57 | 1.70M |
| 2026-06-05 | $6.68 | +0.75% | $6.63 | $6.79 | $6.58 | 1.80M |
| 2026-06-04 | $6.63 | -2.21% | $6.80 | $7.11 | $6.53 | 1.71M |
| 2026-06-03 | $6.78 | +4.79% | $6.81 | $6.97 | $6.66 | 2.74M |
| 2026-06-02 | $6.47 | -3.00% | $7.16 | $7.26 | $6.45 | 3.02M |
| 2026-06-01 | $6.67 | -6.97% | $7.28 | $7.28 | $6.62 | 1.84M |
| 2026-05-29 | $7.17 | -2.18% | $7.53 | $7.53 | $7.14 | 1.74M |
| 2026-05-28 | $7.33 | -0.14% | $7.34 | $7.48 | $7.26 | 1.04M |
| 2026-05-27 | $7.34 | +0.82% | $7.30 | $7.40 | $7.24 | 1.09M |
| 2026-05-26 | $7.28 | -0.68% | $7.37 | $7.39 | $7.13 | 1.51M |
| 2026-05-22 | $7.33 | -4.43% | $7.64 | $7.67 | $7.30 | 1.43M |