Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
4.340
-0.310 (-6.67%)
Jul 7, 2025, 10:56 AM - Market open

AVAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20254.424.454.424.45--4.41%39,715
Jul 3, 20254.444.654.394.654.654.26%480,689
Jul 2, 20254.904.914.444.464.46-10.80%706,865
Jul 1, 20255.125.144.935.005.00-4.40%606,514
Jun 30, 20255.005.254.945.235.234.18%688,443
Jun 27, 20254.825.034.825.025.024.15%1,217,609
Jun 26, 20254.884.974.574.824.82-0.82%257,484
Jun 25, 20254.965.144.844.864.86-2.21%307,834
Jun 24, 20254.895.034.694.974.972.05%445,858
Jun 23, 20254.714.874.674.874.873.18%323,377
Jun 20, 20254.834.854.664.724.72-1.46%410,293
Jun 18, 20254.814.824.694.794.79-0.83%332,514
Jun 17, 20254.894.954.804.834.83-1.83%308,648
Jun 16, 20254.945.024.874.924.920.20%394,876
Jun 13, 20255.015.084.904.914.91-3.35%437,916
Jun 12, 20255.185.184.995.085.08-3.24%466,296
Jun 11, 20255.455.765.245.255.25-3.49%443,469
Jun 10, 20255.445.865.405.445.44-0.55%1,367,248
Jun 9, 20255.515.615.315.475.47-0.73%432,989
Jun 6, 20255.585.715.485.515.51-543,253
Jun 5, 20255.365.695.365.515.512.23%957,234
Jun 4, 20255.495.605.295.395.39-2.53%502,736
Jun 3, 20255.475.655.385.535.531.10%640,473
Jun 2, 20255.355.485.265.475.472.63%504,094
May 30, 20255.175.405.075.335.331.52%355,610
May 29, 20255.345.455.245.255.25-0.94%276,235
May 28, 20255.455.505.185.305.30-2.75%459,272
May 27, 20255.425.575.295.455.452.44%452,294
May 23, 20255.195.345.165.325.32-0.56%499,331
May 22, 20255.425.505.345.355.35-2.55%316,888
May 21, 20255.755.775.465.495.49-4.52%422,819
May 20, 20255.705.815.615.755.750.88%367,963
May 19, 20255.925.975.515.705.70-4.84%2,554,967
May 16, 20256.006.045.745.995.99-0.17%969,423
May 15, 20255.826.005.706.006.003.09%826,268
May 14, 20255.875.955.745.825.82-0.68%657,358
May 13, 20255.765.905.645.865.861.38%738,394
May 12, 20255.515.845.435.785.787.04%870,871
May 9, 20255.655.795.345.405.40-1.82%382,965
May 8, 20256.086.115.405.505.5014.11%1,483,588
May 7, 20254.834.954.754.824.820.63%313,252
May 6, 20254.704.814.564.794.791.05%347,968
May 5, 20254.814.934.714.744.74-2.07%177,210
May 2, 20254.554.844.534.844.847.56%261,120
May 1, 20254.584.614.474.504.50-2.39%144,372
Apr 30, 20254.594.704.504.614.61-187,886
Apr 29, 20254.464.634.444.614.613.13%113,272
Apr 28, 20254.574.704.464.474.47-2.19%138,280
Apr 25, 20254.514.574.414.574.570.66%146,379
Apr 24, 20254.504.634.494.544.541.11%147,979