Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
8.94
+0.10 (1.13%)
At close: Dec 17, 2025, 4:00 PM EST
8.83
-0.11 (-1.23%)
After-hours: Dec 17, 2025, 7:03 PM EST
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 9.78 | 9.88 | 9.65 | 9.81 | 9.81 | 1.87% | 1,684,534 |
| Oct 27, 2025 | 9.55 | 9.67 | 9.34 | 9.63 | 9.63 | 2.12% | 1,491,542 |
| Oct 24, 2025 | 9.28 | 9.48 | 9.25 | 9.43 | 9.43 | 3.40% | 1,796,448 |
| Oct 23, 2025 | 9.41 | 9.50 | 9.09 | 9.12 | 9.12 | -3.75% | 2,051,261 |
| Oct 22, 2025 | 9.22 | 9.59 | 8.73 | 9.48 | 9.48 | -7.38% | 8,227,148 |
| Oct 21, 2025 | 10.23 | 10.32 | 10.08 | 10.23 | 10.23 | -0.39% | 725,292 |
| Oct 20, 2025 | 10.01 | 10.28 | 9.87 | 10.27 | 10.27 | 4.16% | 959,183 |
| Oct 17, 2025 | 9.87 | 10.24 | 9.81 | 9.86 | 9.86 | -1.30% | 1,556,091 |
| Oct 16, 2025 | 9.93 | 10.03 | 9.81 | 9.99 | 9.99 | 1.94% | 1,479,921 |
| Oct 15, 2025 | 9.35 | 9.82 | 9.35 | 9.80 | 9.80 | 5.15% | 2,225,724 |
| Oct 14, 2025 | 8.73 | 9.36 | 8.67 | 9.32 | 9.32 | 5.67% | 1,616,459 |
| Oct 13, 2025 | 8.77 | 8.91 | 8.65 | 8.82 | 8.82 | 1.97% | 709,322 |
| Oct 10, 2025 | 8.81 | 8.91 | 8.57 | 8.65 | 8.65 | -1.82% | 718,418 |
| Oct 9, 2025 | 8.98 | 9.11 | 8.80 | 8.81 | 8.81 | -1.56% | 1,080,579 |
| Oct 8, 2025 | 8.58 | 8.96 | 8.51 | 8.95 | 8.95 | 4.92% | 1,565,583 |