Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
7.15
-0.09 (-1.24%)
At close: Aug 13, 2025, 4:00 PM
7.00
-0.15 (-2.10%)
After-hours: Aug 13, 2025, 6:01 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.30 | 7.62 | 7.14 | 7.15 | 7.15 | -1.24% | 1,916,851 |
| Aug 12, 2025 | 6.89 | 7.26 | 6.82 | 7.24 | 7.24 | 6.00% | 1,953,273 |
| Aug 11, 2025 | 6.53 | 6.98 | 6.44 | 6.83 | 6.83 | 11.24% | 2,045,810 |
| Aug 8, 2025 | 5.83 | 6.46 | 5.73 | 6.14 | 6.14 | 5.68% | 2,498,287 |
| Aug 7, 2025 | 5.32 | 6.20 | 5.22 | 5.81 | 5.81 | 49.36% | 14,408,713 |
| Aug 6, 2025 | 3.78 | 3.97 | 3.74 | 3.89 | 3.89 | 2.91% | 488,875 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.77 | 3.78 | 3.78 | -1.05% | 354,970 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.74 | 3.82 | 3.82 | 2.14% | 324,468 |
| Aug 1, 2025 | 3.89 | 3.94 | 3.73 | 3.74 | 3.74 | -5.79% | 467,445 |
| Jul 31, 2025 | 4.00 | 4.07 | 3.96 | 3.97 | 3.97 | -0.50% | 412,024 |
| Jul 30, 2025 | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | -0.75% | 448,003 |
| Jul 29, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 1.77% | 265,363 |
| Jul 28, 2025 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.25% | 224,967 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.88 | 3.96 | 3.96 | 0.51% | 231,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.93 | 3.94 | 3.94 | -3.43% | 377,369 |
| Jul 23, 2025 | 4.06 | 4.11 | 4.01 | 4.08 | 4.08 | 1.49% | 320,955 |
| Jul 22, 2025 | 4.03 | 4.11 | 3.95 | 4.02 | 4.02 | -0.25% | 318,958 |
| Jul 21, 2025 | 4.26 | 4.35 | 4.02 | 4.03 | 4.03 | 1.77% | 427,830 |
| Jul 18, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -1.49% | 271,146 |
| Jul 17, 2025 | 4.00 | 4.09 | 3.96 | 4.02 | 4.02 | 0.75% | 318,079 |
| Jul 16, 2025 | 4.04 | 4.15 | 3.89 | 3.99 | 3.99 | -1.24% | 482,446 |
| Jul 15, 2025 | 4.08 | 4.14 | 3.99 | 4.04 | 4.04 | -0.74% | 560,529 |
| Jul 14, 2025 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 0.25% | 370,831 |
| Jul 11, 2025 | 4.20 | 4.21 | 4.06 | 4.06 | 4.06 | -4.02% | 387,222 |
| Jul 10, 2025 | 4.24 | 4.29 | 4.19 | 4.23 | 4.23 | -0.94% | 332,253 |
| Jul 9, 2025 | 4.28 | 4.34 | 4.19 | 4.27 | 4.27 | -0.23% | 325,943 |
| Jul 8, 2025 | 4.29 | 4.33 | 4.20 | 4.28 | 4.28 | -0.47% | 550,401 |
| Jul 7, 2025 | 4.55 | 4.57 | 4.28 | 4.30 | 4.30 | -7.53% | 827,355 |
| Jul 3, 2025 | 4.44 | 4.65 | 4.39 | 4.65 | 4.65 | 4.26% | 480,689 |
| Jul 2, 2025 | 4.90 | 4.91 | 4.44 | 4.46 | 4.46 | -10.80% | 706,865 |
| Jul 1, 2025 | 5.12 | 5.14 | 4.93 | 5.00 | 5.00 | -4.40% | 606,514 |
| Jun 30, 2025 | 5.00 | 5.25 | 4.94 | 5.23 | 5.23 | 4.18% | 688,443 |
| Jun 27, 2025 | 4.82 | 5.03 | 4.82 | 5.02 | 5.02 | 4.15% | 1,217,609 |
| Jun 26, 2025 | 4.88 | 4.97 | 4.57 | 4.82 | 4.82 | -0.82% | 257,484 |
| Jun 25, 2025 | 4.96 | 5.14 | 4.84 | 4.86 | 4.86 | -2.21% | 307,834 |
| Jun 24, 2025 | 4.89 | 5.03 | 4.69 | 4.97 | 4.97 | 2.05% | 445,858 |
| Jun 23, 2025 | 4.71 | 4.87 | 4.67 | 4.87 | 4.87 | 3.18% | 323,377 |
| Jun 20, 2025 | 4.83 | 4.85 | 4.66 | 4.72 | 4.72 | -1.46% | 410,293 |
| Jun 18, 2025 | 4.81 | 4.82 | 4.69 | 4.79 | 4.79 | -0.83% | 332,514 |
| Jun 17, 2025 | 4.89 | 4.95 | 4.80 | 4.83 | 4.83 | -1.83% | 308,648 |
| Jun 16, 2025 | 4.94 | 5.02 | 4.87 | 4.92 | 4.92 | 0.20% | 394,876 |
| Jun 13, 2025 | 5.01 | 5.08 | 4.90 | 4.91 | 4.91 | -3.35% | 437,916 |
| Jun 12, 2025 | 5.18 | 5.18 | 4.99 | 5.08 | 5.08 | -3.24% | 466,296 |
| Jun 11, 2025 | 5.45 | 5.76 | 5.24 | 5.25 | 5.25 | -3.49% | 443,469 |
| Jun 10, 2025 | 5.44 | 5.86 | 5.40 | 5.44 | 5.44 | -0.55% | 1,367,248 |
| Jun 9, 2025 | 5.51 | 5.61 | 5.31 | 5.47 | 5.47 | -0.73% | 432,989 |
| Jun 6, 2025 | 5.58 | 5.71 | 5.48 | 5.51 | 5.51 | - | 543,253 |
| Jun 5, 2025 | 5.36 | 5.69 | 5.36 | 5.51 | 5.51 | 2.23% | 957,234 |
| Jun 4, 2025 | 5.49 | 5.60 | 5.29 | 5.39 | 5.39 | -2.53% | 502,736 |
| Jun 3, 2025 | 5.47 | 5.65 | 5.38 | 5.53 | 5.53 | 1.10% | 640,473 |