Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
8.59
-0.27 (-3.05%)
At close: Jan 9, 2026, 4:00 PM EST
8.50
-0.09 (-1.05%)
After-hours: Jan 9, 2026, 6:07 PM EST
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.86 | 8.96 | 8.58 | 8.59 | 8.59 | -3.05% | 681,003 |
| Jan 8, 2026 | 8.80 | 9.24 | 8.79 | 8.86 | 8.86 | -0.11% | 1,317,089 |
| Jan 7, 2026 | 8.42 | 8.91 | 8.34 | 8.87 | 8.87 | 5.72% | 1,563,310 |
| Jan 6, 2026 | 8.22 | 8.51 | 8.13 | 8.39 | 8.39 | 2.07% | 1,401,640 |
| Jan 5, 2026 | 7.83 | 8.34 | 7.83 | 8.22 | 8.22 | 1.73% | 1,349,907 |
| Jan 2, 2026 | 8.19 | 8.26 | 7.68 | 8.08 | 8.08 | -1.10% | 2,526,966 |
| Dec 31, 2025 | 8.31 | 8.31 | 8.11 | 8.17 | 8.17 | -2.62% | 1,561,870 |
| Dec 30, 2025 | 8.28 | 8.45 | 8.26 | 8.39 | 8.39 | 0.36% | 1,019,188 |
| Dec 29, 2025 | 8.61 | 8.62 | 8.27 | 8.36 | 8.36 | -3.02% | 752,559 |
| Dec 26, 2025 | 8.71 | 8.74 | 8.60 | 8.62 | 8.62 | -1.03% | 556,896 |
| Dec 24, 2025 | 8.75 | 8.83 | 8.66 | 8.71 | 8.71 | 0.11% | 338,352 |
| Dec 23, 2025 | 8.90 | 8.91 | 8.56 | 8.70 | 8.70 | -2.58% | 673,611 |
| Dec 22, 2025 | 9.09 | 9.16 | 8.93 | 8.93 | 8.93 | -1.76% | 669,162 |
| Dec 19, 2025 | 9.02 | 9.27 | 9.01 | 9.09 | 9.09 | 0.11% | 4,529,360 |
| Dec 18, 2025 | 9.03 | 9.26 | 9.02 | 9.08 | 9.08 | 1.57% | 1,088,417 |
| Dec 17, 2025 | 8.81 | 9.09 | 8.73 | 8.94 | 8.94 | 1.13% | 988,275 |
| Dec 16, 2025 | 8.90 | 8.99 | 8.71 | 8.84 | 8.84 | -0.56% | 1,001,236 |
| Dec 15, 2025 | 9.08 | 9.11 | 8.83 | 8.89 | 8.89 | -1.44% | 1,340,696 |
| Dec 12, 2025 | 9.17 | 9.35 | 8.98 | 9.02 | 9.02 | -0.88% | 987,884 |
| Dec 11, 2025 | 9.07 | 9.21 | 9.03 | 9.10 | 9.10 | 0.89% | 1,391,228 |
| Dec 10, 2025 | 9.04 | 9.25 | 8.96 | 9.02 | 9.02 | -1.20% | 1,179,853 |
| Dec 9, 2025 | 9.23 | 9.33 | 9.12 | 9.13 | 9.13 | -0.76% | 825,772 |
| Dec 8, 2025 | 9.55 | 9.55 | 9.18 | 9.20 | 9.20 | -1.18% | 1,368,466 |
| Dec 5, 2025 | 9.21 | 9.35 | 9.15 | 9.31 | 9.31 | 1.92% | 963,208 |
| Dec 4, 2025 | 8.87 | 9.15 | 8.70 | 9.14 | 9.14 | 2.64% | 734,995 |
| Dec 3, 2025 | 9.11 | 9.14 | 8.79 | 8.90 | 8.90 | -2.31% | 657,685 |
| Dec 2, 2025 | 9.31 | 9.39 | 9.01 | 9.11 | 9.11 | -1.83% | 599,204 |
| Dec 1, 2025 | 9.29 | 9.46 | 9.26 | 9.28 | 9.28 | -0.64% | 1,299,001 |
| Nov 28, 2025 | 9.34 | 9.40 | 9.20 | 9.34 | 9.34 | 0.76% | 379,263 |
| Nov 26, 2025 | 9.28 | 9.33 | 9.19 | 9.27 | 9.27 | 0.43% | 1,736,034 |
| Nov 25, 2025 | 9.11 | 9.28 | 9.04 | 9.23 | 9.23 | 2.10% | 635,676 |
| Nov 24, 2025 | 8.87 | 9.20 | 8.84 | 9.04 | 9.04 | 3.43% | 1,682,317 |
| Nov 21, 2025 | 8.30 | 8.88 | 8.28 | 8.74 | 8.74 | 5.30% | 977,386 |
| Nov 20, 2025 | 8.60 | 8.67 | 8.26 | 8.30 | 8.30 | -1.78% | 804,121 |
| Nov 19, 2025 | 8.50 | 8.51 | 8.31 | 8.45 | 8.45 | 0.12% | 1,003,288 |
| Nov 18, 2025 | 8.50 | 8.57 | 8.37 | 8.44 | 8.44 | -1.52% | 819,887 |
| Nov 17, 2025 | 8.44 | 8.58 | 8.26 | 8.57 | 8.57 | 1.42% | 1,708,684 |
| Nov 14, 2025 | 8.38 | 8.50 | 8.28 | 8.45 | 8.45 | -1.05% | 1,207,019 |
| Nov 13, 2025 | 8.93 | 9.00 | 8.52 | 8.54 | 8.54 | -2.95% | 1,330,787 |
| Nov 12, 2025 | 8.98 | 9.05 | 8.80 | 8.80 | 8.80 | -2.00% | 1,014,226 |
| Nov 11, 2025 | 8.95 | 9.02 | 8.81 | 8.98 | 8.98 | 0.34% | 916,776 |
| Nov 10, 2025 | 8.68 | 9.03 | 8.67 | 8.95 | 8.95 | 2.29% | 1,245,159 |
| Nov 7, 2025 | 8.63 | 9.00 | 8.57 | 8.75 | 8.75 | 1.39% | 1,381,278 |
| Nov 6, 2025 | 7.81 | 9.12 | 7.80 | 8.63 | 8.63 | -6.30% | 2,752,121 |
| Nov 5, 2025 | 9.31 | 9.31 | 8.97 | 9.21 | 9.21 | -1.07% | 1,218,662 |
| Nov 4, 2025 | 9.25 | 9.49 | 9.16 | 9.31 | 9.31 | -1.06% | 1,191,799 |
| Nov 3, 2025 | 9.23 | 9.41 | 8.92 | 9.41 | 9.41 | 3.98% | 1,110,064 |
| Oct 31, 2025 | 9.38 | 9.39 | 9.02 | 9.05 | 9.05 | -3.10% | 1,188,834 |
| Oct 30, 2025 | 9.82 | 9.92 | 9.34 | 9.34 | 9.34 | -5.27% | 1,262,172 |
| Oct 29, 2025 | 9.76 | 10.01 | 9.68 | 9.86 | 9.86 | 0.51% | 1,473,456 |