Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
4.230
-0.600 (-12.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.84 | 4.87 | 4.23 | 4.23 | 4.23 | -12.42% | 269,149 |
| Feb 20, 2025 | 4.98 | 5.01 | 4.75 | 4.83 | 4.83 | -3.59% | 154,268 |
| Feb 19, 2025 | 4.85 | 5.06 | 4.72 | 5.01 | 5.01 | 0.80% | 248,422 |
| Feb 18, 2025 | 4.65 | 5.04 | 4.64 | 4.97 | 4.97 | 8.04% | 241,780 |
| Feb 14, 2025 | 4.81 | 4.81 | 4.59 | 4.60 | 4.60 | -4.17% | 144,453 |
| Feb 13, 2025 | 4.77 | 4.83 | 4.68 | 4.80 | 4.80 | 2.56% | 113,093 |
| Feb 12, 2025 | 4.75 | 4.85 | 4.56 | 4.68 | 4.68 | -4.88% | 141,789 |
| Feb 11, 2025 | 4.72 | 4.93 | 4.65 | 4.92 | 4.92 | 3.36% | 122,397 |
| Feb 10, 2025 | 4.69 | 4.85 | 4.67 | 4.76 | 4.76 | 1.93% | 206,511 |
| Feb 7, 2025 | 4.82 | 4.91 | 4.66 | 4.67 | 4.67 | -3.51% | 121,988 |
| Feb 6, 2025 | 5.03 | 5.05 | 4.82 | 4.84 | 4.84 | -2.22% | 138,034 |
| Feb 5, 2025 | 4.79 | 4.98 | 4.74 | 4.95 | 4.95 | 3.99% | 112,407 |
| Feb 4, 2025 | 4.61 | 4.79 | 4.61 | 4.76 | 4.76 | 3.03% | 86,356 |
| Feb 3, 2025 | 4.43 | 4.64 | 4.36 | 4.62 | 4.62 | 0.43% | 339,537 |
| Jan 31, 2025 | 4.80 | 4.84 | 4.57 | 4.60 | 4.60 | -4.17% | 221,273 |
| Jan 30, 2025 | 4.94 | 5.00 | 4.78 | 4.80 | 4.80 | -1.84% | 105,447 |
| Jan 29, 2025 | 4.81 | 4.90 | 4.74 | 4.89 | 4.89 | 1.66% | 108,577 |
| Jan 28, 2025 | 4.94 | 4.98 | 4.80 | 4.81 | 4.81 | -2.24% | 129,589 |
| Jan 27, 2025 | 4.78 | 4.99 | 4.77 | 4.92 | 4.92 | 1.44% | 178,911 |
| Jan 24, 2025 | 4.91 | 4.99 | 4.73 | 4.85 | 4.85 | -1.82% | 148,686 |
| Jan 23, 2025 | 4.85 | 4.96 | 4.84 | 4.94 | 4.94 | 1.02% | 137,641 |
| Jan 22, 2025 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | -1.21% | 120,016 |
| Jan 21, 2025 | 4.69 | 4.95 | 4.68 | 4.95 | 4.95 | 6.45% | 142,328 |
| Jan 17, 2025 | 4.76 | 4.79 | 4.61 | 4.65 | 4.65 | -1.06% | 124,277 |
| Jan 16, 2025 | 4.67 | 4.80 | 4.64 | 4.70 | 4.70 | 0.64% | 157,740 |
| Jan 15, 2025 | 4.70 | 4.84 | 4.58 | 4.67 | 4.67 | 3.55% | 179,542 |
| Jan 14, 2025 | 4.47 | 4.55 | 4.35 | 4.51 | 4.51 | 1.58% | 140,264 |
| Jan 13, 2025 | 4.43 | 4.46 | 4.31 | 4.44 | 4.44 | -1.55% | 152,135 |
| Jan 10, 2025 | 4.67 | 4.90 | 4.45 | 4.51 | 4.51 | -3.43% | 206,213 |
| Jan 8, 2025 | 4.61 | 4.74 | 4.43 | 4.67 | 4.67 | 4.94% | 209,585 |
| Jan 7, 2025 | 4.52 | 4.62 | 4.40 | 4.45 | 4.45 | -1.33% | 181,156 |
| Jan 6, 2025 | 4.65 | 4.74 | 4.50 | 4.51 | 4.51 | -3.22% | 219,463 |
| Jan 3, 2025 | 4.44 | 4.68 | 4.44 | 4.66 | 4.66 | 3.33% | 182,679 |
| Jan 2, 2025 | 4.58 | 4.78 | 4.45 | 4.51 | 4.51 | -1.31% | 278,503 |
| Dec 31, 2024 | 4.60 | 4.75 | 4.50 | 4.57 | 4.57 | - | 1,022,999 |
| Dec 30, 2024 | 4.66 | 4.72 | 4.37 | 4.57 | 4.57 | -1.93% | 242,160 |
| Dec 27, 2024 | 4.69 | 4.74 | 4.55 | 4.66 | 4.66 | -0.64% | 250,137 |
| Dec 26, 2024 | 4.38 | 4.71 | 4.36 | 4.69 | 4.69 | 6.11% | 213,811 |
| Dec 24, 2024 | 4.44 | 4.48 | 4.28 | 4.42 | 4.42 | -1.34% | 204,528 |
| Dec 23, 2024 | 4.59 | 4.62 | 4.44 | 4.48 | 4.48 | -2.18% | 124,668 |
| Dec 20, 2024 | 4.45 | 4.69 | 4.45 | 4.58 | 4.58 | 1.33% | 265,111 |
| Dec 19, 2024 | 4.54 | 4.59 | 4.36 | 4.52 | 4.52 | 1.57% | 215,590 |
| Dec 18, 2024 | 4.81 | 4.86 | 4.37 | 4.45 | 4.45 | -6.90% | 350,764 |
| Dec 17, 2024 | 4.91 | 5.08 | 4.75 | 4.78 | 4.78 | -3.82% | 233,128 |
| Dec 16, 2024 | 5.03 | 5.21 | 4.96 | 4.97 | 4.97 | -1.19% | 174,260 |
| Dec 13, 2024 | 5.06 | 5.31 | 4.96 | 5.03 | 5.03 | -0.79% | 133,740 |
| Dec 12, 2024 | 5.20 | 5.37 | 5.05 | 5.07 | 5.07 | -2.87% | 161,850 |
| Dec 11, 2024 | 5.42 | 5.42 | 5.22 | 5.22 | 5.22 | -1.88% | 95,837 |
| Dec 10, 2024 | 5.24 | 5.37 | 5.08 | 5.32 | 5.32 | 1.53% | 208,408 |
| Dec 9, 2024 | 5.40 | 5.55 | 5.16 | 5.24 | 5.24 | -2.24% | 185,357 |
| Dec 6, 2024 | 5.53 | 5.57 | 5.35 | 5.36 | 5.36 | -2.19% | 133,649 |
| Dec 5, 2024 | 5.55 | 5.57 | 5.41 | 5.48 | 5.48 | -1.44% | 183,393 |
| Dec 4, 2024 | 5.56 | 5.59 | 5.40 | 5.56 | 5.56 | 1.28% | 231,115 |
| Dec 3, 2024 | 5.84 | 5.84 | 5.40 | 5.49 | 5.49 | -6.15% | 192,325 |
| Dec 2, 2024 | 5.84 | 5.95 | 5.67 | 5.85 | 5.85 | 0.69% | 380,733 |
| Nov 29, 2024 | 5.66 | 5.85 | 5.63 | 5.81 | 5.81 | 4.12% | 122,821 |
| Nov 27, 2024 | 5.63 | 5.70 | 5.51 | 5.58 | 5.58 | 0.18% | 116,776 |
| Nov 26, 2024 | 5.66 | 5.70 | 5.46 | 5.57 | 5.57 | -2.62% | 207,831 |
| Nov 25, 2024 | 5.87 | 6.10 | 5.67 | 5.72 | 5.72 | -2.05% | 989,941 |
| Nov 22, 2024 | 5.86 | 5.89 | 5.69 | 5.84 | 5.84 | 0.69% | 221,659 |
| Nov 21, 2024 | 5.81 | 6.00 | 5.47 | 5.80 | 5.80 | 0.52% | 236,045 |
| Nov 20, 2024 | 5.80 | 5.82 | 5.67 | 5.77 | 5.77 | -0.52% | 149,168 |
| Nov 19, 2024 | 5.57 | 5.86 | 5.55 | 5.80 | 5.80 | 1.93% | 206,178 |
| Nov 18, 2024 | 5.58 | 5.74 | 5.56 | 5.69 | 5.69 | 2.15% | 197,785 |
| Nov 15, 2024 | 5.52 | 5.68 | 5.38 | 5.57 | 5.57 | 1.09% | 269,209 |
| Nov 14, 2024 | 5.78 | 5.79 | 5.48 | 5.51 | 5.51 | -4.01% | 308,479 |
| Nov 13, 2024 | 5.85 | 5.97 | 5.73 | 5.74 | 5.74 | -1.03% | 484,942 |
| Nov 12, 2024 | 5.88 | 6.19 | 5.72 | 5.80 | 5.80 | -2.44% | 312,425 |
| Nov 11, 2024 | 5.88 | 6.01 | 5.84 | 5.95 | 5.95 | 1.97% | 344,094 |
| Nov 8, 2024 | 5.77 | 5.99 | 5.60 | 5.83 | 5.83 | 4.29% | 598,992 |
| Nov 7, 2024 | 5.18 | 5.79 | 5.01 | 5.59 | 5.59 | 16.22% | 737,262 |
| Nov 6, 2024 | 4.70 | 4.93 | 4.62 | 4.81 | 4.81 | 3.89% | 467,312 |
| Nov 5, 2024 | 4.50 | 4.65 | 4.45 | 4.63 | 4.63 | 2.66% | 228,353 |
| Nov 4, 2024 | 4.54 | 4.59 | 4.37 | 4.51 | 4.51 | -1.74% | 183,635 |
| Nov 1, 2024 | 4.68 | 4.82 | 4.58 | 4.59 | 4.59 | -1.29% | 144,085 |
| Oct 31, 2024 | 4.86 | 4.88 | 4.61 | 4.65 | 4.65 | -5.30% | 246,633 |
| Oct 30, 2024 | 4.90 | 5.02 | 4.87 | 4.91 | 4.91 | 0.20% | 123,774 |
| Oct 29, 2024 | 4.89 | 4.98 | 4.80 | 4.90 | 4.90 | -0.81% | 213,304 |
| Oct 28, 2024 | 5.09 | 5.14 | 4.94 | 4.94 | 4.94 | -1.40% | 238,068 |
| Oct 25, 2024 | 5.14 | 5.20 | 4.96 | 5.01 | 5.01 | 0.20% | 193,574 |
| Oct 24, 2024 | 5.17 | 5.19 | 4.96 | 5.00 | 5.00 | -2.15% | 127,389 |
| Oct 23, 2024 | 5.30 | 5.30 | 4.95 | 5.11 | 5.11 | -3.58% | 189,721 |
| Oct 22, 2024 | 5.19 | 5.33 | 5.19 | 5.30 | 5.30 | 0.95% | 151,200 |
| Oct 21, 2024 | 5.30 | 5.33 | 5.15 | 5.25 | 5.25 | -1.87% | 151,939 |
| Oct 18, 2024 | 5.44 | 5.52 | 5.33 | 5.35 | 5.35 | -1.29% | 182,364 |
| Oct 17, 2024 | 5.42 | 5.50 | 5.34 | 5.42 | 5.42 | -0.73% | 229,945 |
| Oct 16, 2024 | 5.35 | 5.54 | 5.30 | 5.46 | 5.46 | 3.21% | 403,649 |
| Oct 15, 2024 | 5.08 | 5.38 | 5.07 | 5.29 | 5.29 | 4.55% | 362,117 |
| Oct 14, 2024 | 4.95 | 5.14 | 4.82 | 5.06 | 5.06 | 1.81% | 168,913 |
| Oct 11, 2024 | 4.64 | 4.98 | 4.64 | 4.97 | 4.97 | 7.58% | 150,926 |
| Oct 10, 2024 | 4.57 | 4.66 | 4.47 | 4.62 | 4.62 | -1.07% | 212,521 |
| Oct 9, 2024 | 4.44 | 4.68 | 4.39 | 4.67 | 4.67 | 4.71% | 248,432 |
| Oct 8, 2024 | 4.20 | 4.59 | 4.20 | 4.46 | 4.46 | 5.69% | 485,448 |
| Oct 7, 2024 | 4.50 | 4.53 | 4.09 | 4.22 | 4.22 | -6.84% | 315,785 |
| Oct 4, 2024 | 4.63 | 4.63 | 4.38 | 4.53 | 4.53 | - | 299,128 |
| Oct 3, 2024 | 4.68 | 4.71 | 4.50 | 4.53 | 4.53 | -4.43% | 199,843 |
| Oct 2, 2024 | 4.91 | 4.99 | 4.67 | 4.74 | 4.74 | -4.44% | 388,228 |
| Oct 1, 2024 | 5.16 | 5.16 | 4.96 | 4.96 | 4.96 | -4.62% | 237,463 |
| Sep 30, 2024 | 5.10 | 5.27 | 4.99 | 5.20 | 5.20 | 0.58% | 1,045,871 |
| Sep 27, 2024 | 5.39 | 5.41 | 5.15 | 5.17 | 5.17 | -3.00% | 330,571 |