Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
4.820
+0.320 (7.11%)
May 2, 2025, 4:00 PM EDT - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.55 | 4.84 | 4.53 | 4.84 | 4.84 | 7.56% | 261,120 |
| May 1, 2025 | 4.58 | 4.61 | 4.47 | 4.50 | 4.50 | -2.39% | 144,372 |
| Apr 30, 2025 | 4.59 | 4.70 | 4.50 | 4.61 | 4.61 | - | 187,886 |
| Apr 29, 2025 | 4.46 | 4.63 | 4.44 | 4.61 | 4.61 | 3.13% | 113,272 |
| Apr 28, 2025 | 4.57 | 4.70 | 4.46 | 4.47 | 4.47 | -2.19% | 138,280 |
| Apr 25, 2025 | 4.51 | 4.57 | 4.41 | 4.57 | 4.57 | 0.66% | 146,379 |
| Apr 24, 2025 | 4.50 | 4.63 | 4.49 | 4.54 | 4.54 | 1.11% | 147,979 |
| Apr 23, 2025 | 4.58 | 4.68 | 4.45 | 4.49 | 4.49 | 2.75% | 143,145 |
| Apr 22, 2025 | 4.30 | 4.43 | 4.28 | 4.37 | 4.37 | 3.55% | 144,835 |
| Apr 21, 2025 | 4.47 | 4.49 | 4.15 | 4.22 | 4.22 | -7.05% | 241,941 |
| Apr 17, 2025 | 4.52 | 4.61 | 4.50 | 4.54 | 4.54 | -0.44% | 214,031 |
| Apr 16, 2025 | 4.53 | 4.62 | 4.50 | 4.56 | 4.56 | 0.44% | 195,465 |
| Apr 15, 2025 | 4.68 | 4.75 | 4.50 | 4.54 | 4.54 | -3.61% | 188,830 |
| Apr 14, 2025 | 4.63 | 4.92 | 4.46 | 4.71 | 4.71 | 4.90% | 275,688 |
| Apr 11, 2025 | 4.77 | 4.78 | 4.46 | 4.49 | 4.49 | -6.46% | 260,749 |
| Apr 10, 2025 | 4.79 | 4.93 | 4.68 | 4.80 | 4.80 | -1.84% | 196,365 |
| Apr 9, 2025 | 4.75 | 5.25 | 4.61 | 4.89 | 4.89 | 1.87% | 457,804 |
| Apr 8, 2025 | 5.21 | 5.31 | 4.70 | 4.80 | 4.80 | -3.23% | 317,028 |
| Apr 7, 2025 | 4.60 | 5.08 | 4.55 | 4.96 | 4.96 | -1.39% | 571,305 |
| Apr 4, 2025 | 4.85 | 5.17 | 4.84 | 5.03 | 5.03 | -5.45% | 407,887 |
| Apr 3, 2025 | 5.40 | 5.69 | 5.28 | 5.32 | 5.32 | -5.34% | 366,272 |
| Apr 2, 2025 | 5.39 | 5.65 | 5.35 | 5.62 | 5.62 | 2.93% | 252,746 |
| Apr 1, 2025 | 5.43 | 5.68 | 5.34 | 5.46 | 5.46 | 0.74% | 282,599 |
| Mar 31, 2025 | 5.19 | 5.53 | 5.16 | 5.42 | 5.42 | 0.93% | 298,071 |
| Mar 28, 2025 | 5.50 | 5.54 | 5.28 | 5.37 | 5.37 | -2.72% | 148,080 |
| Mar 27, 2025 | 5.37 | 5.55 | 5.32 | 5.52 | 5.52 | 2.60% | 136,389 |
| Mar 26, 2025 | 5.50 | 5.55 | 5.28 | 5.38 | 5.38 | -2.18% | 127,174 |
| Mar 25, 2025 | 5.58 | 5.69 | 5.42 | 5.50 | 5.50 | -1.43% | 188,206 |
| Mar 24, 2025 | 5.56 | 5.65 | 5.40 | 5.58 | 5.58 | 5.48% | 283,451 |
| Mar 21, 2025 | 5.40 | 5.46 | 5.00 | 5.29 | 5.29 | -3.11% | 591,366 |
| Mar 20, 2025 | 5.49 | 5.61 | 5.43 | 5.46 | 5.46 | -0.91% | 204,391 |
| Mar 19, 2025 | 5.41 | 5.57 | 5.38 | 5.51 | 5.51 | 0.73% | 406,044 |
| Mar 18, 2025 | 5.48 | 5.61 | 5.43 | 5.47 | 5.47 | -0.73% | 488,043 |
| Mar 17, 2025 | 5.16 | 5.63 | 5.00 | 5.51 | 5.51 | 6.17% | 555,781 |
| Mar 14, 2025 | 5.24 | 5.40 | 5.01 | 5.19 | 5.19 | 0.97% | 802,864 |
| Mar 13, 2025 | 5.35 | 5.35 | 4.45 | 5.14 | 5.14 | 37.43% | 3,403,456 |
| Mar 12, 2025 | 3.84 | 3.86 | 3.68 | 3.74 | 3.74 | -2.09% | 189,676 |
| Mar 11, 2025 | 3.70 | 3.92 | 3.70 | 3.82 | 3.82 | 3.80% | 140,397 |
| Mar 10, 2025 | 3.76 | 3.86 | 3.67 | 3.68 | 3.68 | -4.42% | 162,234 |
| Mar 7, 2025 | 3.78 | 3.90 | 3.75 | 3.85 | 3.85 | 1.05% | 125,425 |
| Mar 6, 2025 | 3.93 | 3.99 | 3.77 | 3.81 | 3.81 | -5.46% | 142,345 |
| Mar 5, 2025 | 3.97 | 4.07 | 3.92 | 4.03 | 4.03 | 1.00% | 107,154 |
| Mar 4, 2025 | 3.89 | 4.10 | 3.86 | 3.99 | 3.99 | -0.99% | 151,663 |
| Mar 3, 2025 | 4.23 | 4.35 | 4.02 | 4.03 | 4.03 | -5.40% | 187,172 |
| Feb 28, 2025 | 4.37 | 4.38 | 4.09 | 4.26 | 4.26 | -2.74% | 290,444 |
| Feb 27, 2025 | 4.21 | 4.42 | 4.12 | 4.38 | 4.38 | 3.79% | 336,510 |
| Feb 26, 2025 | 4.25 | 4.37 | 4.18 | 4.22 | 4.22 | -0.71% | 103,843 |
| Feb 25, 2025 | 4.09 | 4.32 | 3.98 | 4.25 | 4.25 | 2.78% | 288,766 |
| Feb 24, 2025 | 4.19 | 4.36 | 4.10 | 4.14 | 4.14 | -2.25% | 164,406 |
| Feb 21, 2025 | 4.84 | 4.87 | 4.23 | 4.23 | 4.23 | -12.42% | 269,149 |