Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
5.77
-0.03 (-0.52%)
Nov 20, 2024, 4:00 PM EST - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.51 | 5.71 | 5.28 | 5.33 | 5.33 | -4.65% | 547,629 |
| Sep 25, 2024 | 5.58 | 5.70 | 5.52 | 5.59 | 5.59 | - | 293,269 |
| Sep 24, 2024 | 5.50 | 5.86 | 5.44 | 5.59 | 5.59 | 2.76% | 458,807 |
| Sep 23, 2024 | 5.51 | 5.95 | 5.30 | 5.44 | 5.44 | -1.45% | 362,821 |
| Sep 20, 2024 | 5.50 | 5.56 | 5.23 | 5.52 | 5.52 | 0.36% | 1,065,186 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.34 | 5.50 | 5.50 | 3.97% | 210,926 |
| Sep 18, 2024 | 5.25 | 5.43 | 5.21 | 5.29 | 5.29 | - | 210,183 |
| Sep 17, 2024 | 5.56 | 5.62 | 5.15 | 5.29 | 5.29 | -2.94% | 374,892 |
| Sep 16, 2024 | 5.39 | 5.53 | 5.27 | 5.45 | 5.45 | 1.11% | 343,666 |
| Sep 13, 2024 | 5.34 | 5.43 | 5.21 | 5.39 | 5.39 | 3.06% | 333,376 |
| Sep 12, 2024 | 5.29 | 5.45 | 5.18 | 5.23 | 5.23 | - | 175,774 |
| Sep 11, 2024 | 4.95 | 5.41 | 4.80 | 5.23 | 5.23 | 3.98% | 300,718 |
| Sep 10, 2024 | 5.46 | 5.52 | 5.02 | 5.03 | 5.03 | -8.21% | 634,971 |
| Sep 9, 2024 | 5.31 | 5.62 | 5.31 | 5.48 | 5.48 | 1.11% | 289,613 |
| Sep 6, 2024 | 5.76 | 5.85 | 5.40 | 5.42 | 5.42 | -5.90% | 201,130 |
| Sep 5, 2024 | 5.48 | 5.80 | 5.26 | 5.76 | 5.76 | 6.27% | 248,063 |
| Sep 4, 2024 | 5.29 | 5.48 | 5.20 | 5.42 | 5.42 | 1.31% | 138,784 |
| Sep 3, 2024 | 5.55 | 5.67 | 5.29 | 5.35 | 5.35 | -5.31% | 217,808 |
| Aug 30, 2024 | 5.49 | 5.66 | 5.40 | 5.65 | 5.65 | 3.29% | 245,425 |
| Aug 29, 2024 | 5.44 | 5.55 | 5.36 | 5.47 | 5.47 | 1.30% | 248,107 |
| Aug 28, 2024 | 5.44 | 5.63 | 5.40 | 5.40 | 5.40 | -1.10% | 203,247 |
| Aug 27, 2024 | 5.42 | 5.64 | 5.35 | 5.46 | 5.46 | -0.55% | 325,559 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.27 | 5.49 | 5.49 | -1.96% | 430,401 |
| Aug 23, 2024 | 5.49 | 5.87 | 5.45 | 5.60 | 5.60 | 3.32% | 352,215 |
| Aug 22, 2024 | 5.44 | 5.54 | 5.20 | 5.42 | 5.42 | 0.46% | 213,113 |
| Aug 21, 2024 | 5.12 | 5.51 | 5.08 | 5.40 | 5.40 | 5.58% | 391,619 |
| Aug 20, 2024 | 5.24 | 5.27 | 4.98 | 5.11 | 5.11 | -1.92% | 150,647 |
| Aug 19, 2024 | 4.97 | 5.26 | 4.87 | 5.21 | 5.21 | 4.83% | 386,794 |
| Aug 16, 2024 | 4.90 | 5.25 | 4.83 | 4.97 | 4.97 | -0.60% | 479,352 |
| Aug 15, 2024 | 4.82 | 5.09 | 4.52 | 5.00 | 5.00 | 9.17% | 652,544 |
| Aug 14, 2024 | 4.60 | 4.69 | 4.45 | 4.58 | 4.58 | -0.65% | 260,134 |
| Aug 13, 2024 | 4.67 | 4.93 | 4.32 | 4.61 | 4.61 | -0.65% | 521,569 |
| Aug 12, 2024 | 4.69 | 4.98 | 4.03 | 4.64 | 4.64 | -1.49% | 478,515 |
| Aug 9, 2024 | 4.66 | 5.10 | 4.60 | 4.71 | 4.71 | 3.86% | 959,390 |
| Aug 8, 2024 | 3.85 | 4.92 | 3.75 | 4.54 | 4.54 | 32.22% | 526,855 |
| Aug 7, 2024 | 3.82 | 4.06 | 3.43 | 3.43 | 3.43 | -7.55% | 279,607 |
| Aug 6, 2024 | 3.30 | 3.87 | 3.29 | 3.71 | 3.71 | 13.46% | 163,893 |
| Aug 5, 2024 | 3.34 | 3.75 | 2.61 | 3.27 | 3.27 | -16.37% | 444,042 |
| Aug 2, 2024 | 3.85 | 4.11 | 3.85 | 3.91 | 3.91 | -6.01% | 202,242 |
| Aug 1, 2024 | 4.24 | 4.31 | 3.95 | 4.16 | 4.16 | -1.19% | 215,100 |
| Jul 31, 2024 | 4.34 | 4.34 | 4.15 | 4.21 | 4.21 | -2.55% | 195,951 |
| Jul 30, 2024 | 4.40 | 4.51 | 4.11 | 4.32 | 4.32 | -1.82% | 318,821 |
| Jul 29, 2024 | 4.48 | 4.70 | 4.30 | 4.40 | 4.40 | 0.23% | 359,970 |
| Jul 26, 2024 | 4.40 | 4.56 | 4.26 | 4.39 | 4.39 | 3.29% | 182,014 |
| Jul 25, 2024 | 4.07 | 4.51 | 3.99 | 4.25 | 4.25 | 4.42% | 348,061 |
| Jul 24, 2024 | 4.08 | 4.30 | 3.80 | 4.07 | 4.07 | -10.35% | 511,470 |
| Jul 23, 2024 | 4.12 | 4.70 | 4.00 | 4.54 | 4.54 | 13.50% | 1,003,857 |
| Jul 22, 2024 | 3.53 | 4.02 | 3.50 | 4.00 | 4.00 | 16.28% | 451,247 |
| Jul 19, 2024 | 3.35 | 3.53 | 3.28 | 3.44 | 3.44 | 3.30% | 117,129 |
| Jul 18, 2024 | 3.80 | 3.96 | 3.30 | 3.33 | 3.33 | -13.51% | 217,215 |
| Jul 17, 2024 | 3.58 | 3.93 | 3.58 | 3.85 | 3.85 | 4.62% | 235,950 |
| Jul 16, 2024 | 3.54 | 3.78 | 3.54 | 3.68 | 3.68 | 4.55% | 236,554 |
| Jul 15, 2024 | 3.30 | 3.66 | 3.30 | 3.52 | 3.52 | 10.34% | 438,582 |
| Jul 12, 2024 | 2.98 | 3.24 | 2.83 | 3.19 | 3.19 | 9.62% | 394,753 |
| Jul 11, 2024 | 2.65 | 2.92 | 2.60 | 2.91 | 2.91 | 13.23% | 119,381 |
| Jul 10, 2024 | 2.52 | 2.63 | 2.48 | 2.57 | 2.57 | 1.58% | 88,796 |
| Jul 9, 2024 | 2.55 | 2.58 | 2.52 | 2.53 | 2.53 | -1.56% | 94,027 |
| Jul 8, 2024 | 2.53 | 2.61 | 2.52 | 2.57 | 2.57 | 1.98% | 46,467 |
| Jul 5, 2024 | 2.60 | 2.69 | 2.47 | 2.52 | 2.52 | -4.91% | 264,586 |
| Jul 3, 2024 | 2.55 | 2.68 | 2.51 | 2.65 | 2.65 | 3.11% | 33,895 |
| Jul 2, 2024 | 2.47 | 2.60 | 2.47 | 2.57 | 2.57 | 3.42% | 57,405 |