Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
9.86
-0.13 (-1.30%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8.51 | 8.70 | 8.47 | 8.53 | 8.53 | 0.24% | 1,126,259 |
| Oct 6, 2025 | 8.61 | 8.95 | 8.50 | 8.51 | 8.51 | -1.39% | 1,625,790 |
| Oct 3, 2025 | 8.65 | 8.89 | 8.58 | 8.63 | 8.63 | -0.35% | 1,534,247 |
| Oct 2, 2025 | 8.97 | 8.98 | 8.38 | 8.66 | 8.66 | -3.56% | 1,173,629 |
| Oct 1, 2025 | 8.80 | 9.03 | 8.71 | 8.98 | 8.98 | 1.24% | 1,728,423 |
| Sep 30, 2025 | 8.86 | 8.89 | 8.62 | 8.87 | 8.87 | - | 1,194,705 |
| Sep 29, 2025 | 8.80 | 8.93 | 8.63 | 8.87 | 8.87 | 1.37% | 1,796,056 |
| Sep 26, 2025 | 8.50 | 8.79 | 8.44 | 8.75 | 8.75 | 3.43% | 1,103,982 |
| Sep 25, 2025 | 8.32 | 8.50 | 8.24 | 8.46 | 8.46 | 1.20% | 1,004,368 |
| Sep 24, 2025 | 8.32 | 8.58 | 8.30 | 8.36 | 8.36 | -0.36% | 780,189 |
| Sep 23, 2025 | 8.38 | 8.55 | 8.29 | 8.39 | 8.39 | -0.12% | 1,164,684 |
| Sep 22, 2025 | 8.04 | 8.42 | 7.94 | 8.40 | 8.40 | 3.70% | 1,466,049 |
| Sep 19, 2025 | 8.46 | 8.48 | 8.07 | 8.10 | 8.10 | -4.26% | 2,607,421 |
| Sep 18, 2025 | 8.32 | 8.68 | 8.23 | 8.46 | 8.46 | 4.70% | 2,515,418 |
| Sep 17, 2025 | 8.27 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 1,001,816 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.22 | 8.23 | 8.23 | -1.91% | 927,698 |
| Sep 15, 2025 | 8.50 | 8.51 | 8.30 | 8.39 | 8.39 | -0.59% | 997,270 |
| Sep 12, 2025 | 8.41 | 8.54 | 8.34 | 8.44 | 8.44 | 0.24% | 1,130,187 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 1,236,843 |
| Sep 10, 2025 | 8.26 | 8.40 | 8.07 | 8.26 | 8.26 | - | 1,068,788 |
| Sep 9, 2025 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | - | 788,668 |
| Sep 8, 2025 | 8.26 | 8.34 | 8.05 | 8.26 | 8.26 | 0.49% | 1,307,608 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.07 | 8.22 | 8.22 | 1.73% | 842,154 |
| Sep 4, 2025 | 8.24 | 8.25 | 7.92 | 8.08 | 8.08 | -3.12% | 1,410,609 |
| Sep 3, 2025 | 8.41 | 8.41 | 7.92 | 8.34 | 8.34 | 1.21% | 1,584,058 |
| Sep 2, 2025 | 7.89 | 8.34 | 7.84 | 8.24 | 8.24 | 3.00% | 1,760,418 |
| Aug 29, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 2.04% | 1,768,357 |
| Aug 28, 2025 | 7.85 | 8.01 | 7.72 | 7.84 | 7.84 | -0.13% | 890,256 |
| Aug 27, 2025 | 7.73 | 7.91 | 7.59 | 7.85 | 7.85 | 2.35% | 1,320,405 |
| Aug 26, 2025 | 7.60 | 7.72 | 7.45 | 7.67 | 7.67 | 3.23% | 1,411,405 |
| Aug 25, 2025 | 7.46 | 7.83 | 7.40 | 7.43 | 7.43 | -0.54% | 1,309,736 |
| Aug 22, 2025 | 7.05 | 7.69 | 7.05 | 7.47 | 7.47 | 6.11% | 1,548,214 |
| Aug 21, 2025 | 7.21 | 7.57 | 7.03 | 7.04 | 7.04 | -2.22% | 983,766 |
| Aug 20, 2025 | 7.17 | 7.43 | 7.17 | 7.20 | 7.20 | -0.96% | 1,056,885 |
| Aug 19, 2025 | 7.43 | 7.61 | 7.10 | 7.27 | 7.27 | 3.27% | 3,007,451 |
| Aug 18, 2025 | 7.08 | 7.46 | 6.96 | 7.04 | 7.04 | -0.56% | 1,155,585 |
| Aug 15, 2025 | 7.27 | 7.35 | 7.06 | 7.08 | 7.08 | -1.67% | 999,510 |
| Aug 14, 2025 | 7.07 | 7.38 | 7.04 | 7.20 | 7.20 | 0.70% | 1,540,650 |
| Aug 13, 2025 | 7.30 | 7.62 | 7.14 | 7.15 | 7.15 | -1.24% | 1,918,559 |
| Aug 12, 2025 | 6.89 | 7.26 | 6.82 | 7.24 | 7.24 | 6.00% | 1,953,273 |
| Aug 11, 2025 | 6.53 | 6.98 | 6.44 | 6.83 | 6.83 | 11.24% | 2,045,810 |
| Aug 8, 2025 | 5.83 | 6.46 | 5.73 | 6.14 | 6.14 | 5.68% | 2,498,287 |