Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
8.75
+0.29 (3.43%)
At close: Sep 26, 2025, 4:00 PM EDT
8.87
+0.12 (1.37%)
After-hours: Sep 26, 2025, 6:20 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.50 | 8.79 | 8.44 | 8.75 | 8.75 | 3.43% | 1,103,982 |
| Sep 25, 2025 | 8.32 | 8.50 | 8.24 | 8.46 | 8.46 | 1.20% | 1,004,368 |
| Sep 24, 2025 | 8.32 | 8.58 | 8.30 | 8.36 | 8.36 | -0.36% | 780,189 |
| Sep 23, 2025 | 8.38 | 8.55 | 8.29 | 8.39 | 8.39 | -0.12% | 1,164,684 |
| Sep 22, 2025 | 8.04 | 8.42 | 7.94 | 8.40 | 8.40 | 3.70% | 1,466,049 |
| Sep 19, 2025 | 8.46 | 8.48 | 8.07 | 8.10 | 8.10 | -4.26% | 2,607,421 |
| Sep 18, 2025 | 8.32 | 8.68 | 8.23 | 8.46 | 8.46 | 4.70% | 2,515,418 |
| Sep 17, 2025 | 8.27 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 1,001,816 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.22 | 8.23 | 8.23 | -1.91% | 927,698 |
| Sep 15, 2025 | 8.50 | 8.51 | 8.30 | 8.39 | 8.39 | -0.59% | 997,270 |
| Sep 12, 2025 | 8.41 | 8.54 | 8.34 | 8.44 | 8.44 | 0.24% | 1,130,187 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 1,236,843 |
| Sep 10, 2025 | 8.26 | 8.40 | 8.07 | 8.26 | 8.26 | - | 1,068,788 |
| Sep 9, 2025 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | - | 788,668 |
| Sep 8, 2025 | 8.26 | 8.34 | 8.05 | 8.26 | 8.26 | 0.49% | 1,307,608 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.07 | 8.22 | 8.22 | 1.73% | 842,154 |
| Sep 4, 2025 | 8.24 | 8.25 | 7.92 | 8.08 | 8.08 | -3.12% | 1,410,609 |
| Sep 3, 2025 | 8.41 | 8.41 | 7.92 | 8.34 | 8.34 | 1.21% | 1,584,058 |
| Sep 2, 2025 | 7.89 | 8.34 | 7.84 | 8.24 | 8.24 | 3.00% | 1,760,418 |
| Aug 29, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 2.04% | 1,768,357 |
| Aug 28, 2025 | 7.85 | 8.01 | 7.72 | 7.84 | 7.84 | -0.13% | 890,256 |
| Aug 27, 2025 | 7.73 | 7.91 | 7.59 | 7.85 | 7.85 | 2.35% | 1,320,405 |
| Aug 26, 2025 | 7.60 | 7.72 | 7.45 | 7.67 | 7.67 | 3.23% | 1,411,405 |
| Aug 25, 2025 | 7.46 | 7.83 | 7.40 | 7.43 | 7.43 | -0.54% | 1,309,736 |
| Aug 22, 2025 | 7.05 | 7.69 | 7.05 | 7.47 | 7.47 | 6.11% | 1,548,214 |
| Aug 21, 2025 | 7.21 | 7.57 | 7.03 | 7.04 | 7.04 | -2.22% | 983,766 |
| Aug 20, 2025 | 7.17 | 7.43 | 7.17 | 7.20 | 7.20 | -0.96% | 1,056,885 |
| Aug 19, 2025 | 7.43 | 7.61 | 7.10 | 7.27 | 7.27 | 3.27% | 3,007,451 |
| Aug 18, 2025 | 7.08 | 7.46 | 6.96 | 7.04 | 7.04 | -0.56% | 1,155,585 |
| Aug 15, 2025 | 7.27 | 7.35 | 7.06 | 7.08 | 7.08 | -1.67% | 999,510 |
| Aug 14, 2025 | 7.07 | 7.38 | 7.04 | 7.20 | 7.20 | 0.70% | 1,540,650 |
| Aug 13, 2025 | 7.30 | 7.62 | 7.14 | 7.15 | 7.15 | -1.24% | 1,918,559 |
| 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 |