Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
6.38
+0.09 (1.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.27 | 6.44 | 6.10 | 6.38 | 6.38 | 1.43% | 721,958 |
| Apr 1, 2026 | 6.48 | 6.53 | 6.27 | 6.29 | 6.29 | -2.33% | 918,335 |
| Mar 31, 2026 | 6.42 | 6.56 | 6.28 | 6.44 | 6.44 | 0.94% | 1,782,817 |
| Mar 30, 2026 | 6.30 | 6.45 | 6.26 | 6.38 | 6.38 | 1.43% | 959,723 |
| Mar 27, 2026 | 6.55 | 6.56 | 6.27 | 6.29 | 6.29 | -4.84% | 703,822 |
| Mar 26, 2026 | 6.54 | 6.72 | 6.51 | 6.61 | 6.61 | -0.15% | 1,075,990 |
| Mar 25, 2026 | 6.68 | 6.74 | 6.51 | 6.62 | 6.62 | 0.15% | 902,020 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.46 | 6.61 | 6.61 | -1.49% | 1,038,023 |
| Mar 23, 2026 | 6.65 | 6.88 | 6.51 | 6.71 | 6.71 | 2.91% | 1,859,982 |
| Mar 20, 2026 | 6.03 | 6.66 | 6.03 | 6.52 | 6.52 | 2.84% | 3,931,504 |
| Mar 19, 2026 | 6.83 | 7.18 | 5.93 | 6.34 | 6.34 | -8.25% | 2,523,484 |
| Mar 18, 2026 | 6.99 | 7.09 | 6.86 | 6.91 | 6.91 | -2.26% | 1,297,408 |
| Mar 17, 2026 | 6.91 | 7.12 | 6.81 | 7.07 | 7.07 | 2.91% | 1,138,763 |
| Mar 16, 2026 | 7.01 | 7.06 | 6.85 | 6.87 | 6.87 | -1.29% | 707,003 |
| Mar 13, 2026 | 7.03 | 7.06 | 6.86 | 6.96 | 6.96 | -0.57% | 820,000 |
| Mar 12, 2026 | 7.03 | 7.24 | 6.97 | 7.00 | 7.00 | -0.43% | 845,672 |
| Mar 11, 2026 | 7.14 | 7.16 | 6.93 | 7.03 | 7.03 | -2.50% | 850,630 |
| Mar 10, 2026 | 7.23 | 7.43 | 7.13 | 7.21 | 7.21 | -1.23% | 1,155,357 |
| Mar 9, 2026 | 7.14 | 7.33 | 7.00 | 7.30 | 7.30 | 0.97% | 834,122 |
| Mar 6, 2026 | 7.22 | 7.28 | 7.01 | 7.23 | 7.23 | -0.41% | 1,144,609 |
| Mar 5, 2026 | 7.32 | 7.39 | 7.17 | 7.26 | 7.26 | -2.16% | 1,522,570 |
| Mar 4, 2026 | 7.28 | 7.45 | 7.21 | 7.42 | 7.42 | 1.92% | 931,271 |
| Mar 3, 2026 | 7.32 | 7.39 | 7.13 | 7.28 | 7.28 | -2.02% | 917,078 |
| Mar 2, 2026 | 7.22 | 7.52 | 7.22 | 7.43 | 7.43 | 0.95% | 1,116,069 |
| Feb 27, 2026 | 7.11 | 7.39 | 7.01 | 7.36 | 7.36 | 1.94% | 1,231,055 |
| Feb 26, 2026 | 7.19 | 7.26 | 7.04 | 7.22 | 7.22 | 0.14% | 936,185 |
| Feb 25, 2026 | 7.14 | 7.22 | 7.02 | 7.21 | 7.21 | 2.12% | 1,264,300 |
| Feb 24, 2026 | 7.16 | 7.24 | 7.05 | 7.06 | 7.06 | -1.94% | 854,909 |
| Feb 23, 2026 | 7.34 | 7.38 | 7.07 | 7.20 | 7.20 | -1.91% | 1,157,558 |
| Feb 20, 2026 | 7.27 | 7.41 | 7.21 | 7.34 | 7.34 | -1.08% | 886,612 |
| Feb 19, 2026 | 7.29 | 7.46 | 7.06 | 7.42 | 7.42 | 0.27% | 3,877,122 |
| Feb 18, 2026 | 7.40 | 7.59 | 7.18 | 7.40 | 7.40 | -3.14% | 1,979,235 |
| Feb 17, 2026 | 7.87 | 7.97 | 7.47 | 7.64 | 7.64 | -3.66% | 1,824,737 |
| Feb 13, 2026 | 7.85 | 8.06 | 7.84 | 7.93 | 7.93 | 1.28% | 594,929 |
| Feb 12, 2026 | 7.96 | 8.08 | 7.76 | 7.83 | 7.83 | -1.88% | 622,199 |
| Feb 11, 2026 | 7.94 | 8.06 | 7.73 | 7.98 | 7.98 | 1.53% | 1,055,468 |
| Feb 10, 2026 | 7.83 | 7.95 | 7.80 | 7.86 | 7.86 | -0.13% | 666,035 |
| Feb 9, 2026 | 7.84 | 8.06 | 7.76 | 7.87 | 7.87 | 0.25% | 485,709 |
| Feb 6, 2026 | 7.82 | 8.03 | 7.72 | 7.85 | 7.85 | 1.95% | 599,489 |
| Feb 5, 2026 | 7.86 | 8.11 | 7.68 | 7.70 | 7.70 | -1.79% | 733,164 |
| Feb 4, 2026 | 8.43 | 8.49 | 7.73 | 7.84 | 7.84 | -7.33% | 1,077,435 |
| Feb 3, 2026 | 8.37 | 8.55 | 8.29 | 8.46 | 8.46 | 1.56% | 1,125,855 |
| Feb 2, 2026 | 8.40 | 8.63 | 8.28 | 8.33 | 8.33 | -0.83% | 712,595 |
| Jan 30, 2026 | 8.31 | 8.46 | 8.18 | 8.40 | 8.40 | 0.72% | 1,062,903 |
| Jan 29, 2026 | 8.27 | 8.35 | 8.06 | 8.34 | 8.34 | 1.09% | 1,064,234 |
| Jan 28, 2026 | 8.27 | 8.42 | 8.13 | 8.25 | 8.25 | -0.96% | 1,127,963 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.16 | 8.33 | 8.33 | -6.93% | 1,041,483 |
| Jan 26, 2026 | 8.67 | 9.01 | 8.63 | 8.95 | 8.95 | 3.11% | 1,070,934 |
| Jan 23, 2026 | 8.91 | 8.93 | 8.61 | 8.68 | 8.68 | -2.69% | 920,599 |
| Jan 22, 2026 | 9.02 | 9.08 | 8.86 | 8.92 | 8.92 | -0.78% | 996,651 |