Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
4.070
+0.010 (0.25%)
Jul 14, 2025, 3:30 PM - Market open
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.05 | 4.09 | 3.99 | 4.05 | - | -0.37% | 99,114 |
| Jul 11, 2025 | 4.20 | 4.21 | 4.06 | 4.06 | 4.06 | -4.02% | 387,222 |
| Jul 10, 2025 | 4.24 | 4.29 | 4.19 | 4.23 | 4.23 | -0.94% | 332,253 |
| Jul 9, 2025 | 4.28 | 4.34 | 4.19 | 4.27 | 4.27 | -0.23% | 325,943 |
| Jul 8, 2025 | 4.29 | 4.33 | 4.20 | 4.28 | 4.28 | -0.47% | 550,401 |
| Jul 7, 2025 | 4.55 | 4.57 | 4.28 | 4.30 | 4.30 | -7.53% | 827,355 |
| Jul 3, 2025 | 4.44 | 4.65 | 4.39 | 4.65 | 4.65 | 4.26% | 480,689 |
| Jul 2, 2025 | 4.90 | 4.91 | 4.44 | 4.46 | 4.46 | -10.80% | 706,865 |
| Jul 1, 2025 | 5.12 | 5.14 | 4.93 | 5.00 | 5.00 | -4.40% | 606,514 |
| Jun 30, 2025 | 5.00 | 5.25 | 4.94 | 5.23 | 5.23 | 4.18% | 688,443 |
| Jun 27, 2025 | 4.82 | 5.03 | 4.82 | 5.02 | 5.02 | 4.15% | 1,217,609 |
| Jun 26, 2025 | 4.88 | 4.97 | 4.57 | 4.82 | 4.82 | -0.82% | 257,484 |
| Jun 25, 2025 | 4.96 | 5.14 | 4.84 | 4.86 | 4.86 | -2.21% | 307,834 |
| Jun 24, 2025 | 4.89 | 5.03 | 4.69 | 4.97 | 4.97 | 2.05% | 445,858 |
| Jun 23, 2025 | 4.71 | 4.87 | 4.67 | 4.87 | 4.87 | 3.18% | 323,377 |
| Jun 20, 2025 | 4.83 | 4.85 | 4.66 | 4.72 | 4.72 | -1.46% | 410,293 |
| Jun 18, 2025 | 4.81 | 4.82 | 4.69 | 4.79 | 4.79 | -0.83% | 332,514 |
| Jun 17, 2025 | 4.89 | 4.95 | 4.80 | 4.83 | 4.83 | -1.83% | 308,648 |
| Jun 16, 2025 | 4.94 | 5.02 | 4.87 | 4.92 | 4.92 | 0.20% | 394,876 |
| Jun 13, 2025 | 5.01 | 5.08 | 4.90 | 4.91 | 4.91 | -3.35% | 437,916 |
| Jun 12, 2025 | 5.18 | 5.18 | 4.99 | 5.08 | 5.08 | -3.24% | 466,296 |
| Jun 11, 2025 | 5.45 | 5.76 | 5.24 | 5.25 | 5.25 | -3.49% | 443,469 |
| Jun 10, 2025 | 5.44 | 5.86 | 5.40 | 5.44 | 5.44 | -0.55% | 1,367,248 |
| Jun 9, 2025 | 5.51 | 5.61 | 5.31 | 5.47 | 5.47 | -0.73% | 432,989 |
| Jun 6, 2025 | 5.58 | 5.71 | 5.48 | 5.51 | 5.51 | - | 543,253 |
| Jun 5, 2025 | 5.36 | 5.69 | 5.36 | 5.51 | 5.51 | 2.23% | 957,234 |
| Jun 4, 2025 | 5.49 | 5.60 | 5.29 | 5.39 | 5.39 | -2.53% | 502,736 |
| Jun 3, 2025 | 5.47 | 5.65 | 5.38 | 5.53 | 5.53 | 1.10% | 640,473 |
| Jun 2, 2025 | 5.35 | 5.48 | 5.26 | 5.47 | 5.47 | 2.63% | 504,094 |
| May 30, 2025 | 5.17 | 5.40 | 5.07 | 5.33 | 5.33 | 1.52% | 355,610 |
| May 29, 2025 | 5.34 | 5.45 | 5.24 | 5.25 | 5.25 | -0.94% | 276,235 |
| May 28, 2025 | 5.45 | 5.50 | 5.18 | 5.30 | 5.30 | -2.75% | 459,272 |
| May 27, 2025 | 5.42 | 5.57 | 5.29 | 5.45 | 5.45 | 2.44% | 452,294 |
| May 23, 2025 | 5.19 | 5.34 | 5.16 | 5.32 | 5.32 | -0.56% | 499,331 |
| May 22, 2025 | 5.42 | 5.50 | 5.34 | 5.35 | 5.35 | -2.55% | 316,888 |
| May 21, 2025 | 5.75 | 5.77 | 5.46 | 5.49 | 5.49 | -4.52% | 422,819 |
| May 20, 2025 | 5.70 | 5.81 | 5.61 | 5.75 | 5.75 | 0.88% | 367,963 |
| May 19, 2025 | 5.92 | 5.97 | 5.51 | 5.70 | 5.70 | -4.84% | 2,554,967 |
| May 16, 2025 | 6.00 | 6.04 | 5.74 | 5.99 | 5.99 | -0.17% | 969,423 |
| May 15, 2025 | 5.82 | 6.00 | 5.70 | 6.00 | 6.00 | 3.09% | 826,268 |
| May 14, 2025 | 5.87 | 5.95 | 5.74 | 5.82 | 5.82 | -0.68% | 657,358 |
| May 13, 2025 | 5.76 | 5.90 | 5.64 | 5.86 | 5.86 | 1.38% | 738,394 |
| May 12, 2025 | 5.51 | 5.84 | 5.43 | 5.78 | 5.78 | 7.04% | 870,871 |
| May 9, 2025 | 5.65 | 5.79 | 5.34 | 5.40 | 5.40 | -1.82% | 382,965 |
| May 8, 2025 | 6.08 | 6.11 | 5.40 | 5.50 | 5.50 | 14.11% | 1,483,588 |
| May 7, 2025 | 4.83 | 4.95 | 4.75 | 4.82 | 4.82 | 0.63% | 313,252 |
| May 6, 2025 | 4.70 | 4.81 | 4.56 | 4.79 | 4.79 | 1.05% | 347,968 |
| May 5, 2025 | 4.81 | 4.93 | 4.71 | 4.74 | 4.74 | -2.07% | 177,210 |
| May 2, 2025 | 4.55 | 4.84 | 4.53 | 4.84 | 4.84 | 7.56% | 261,120 |
| May 1, 2025 | 4.58 | 4.61 | 4.47 | 4.50 | 4.50 | -2.39% | 144,372 |