Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
7.34
-0.08 (-1.08%)
Feb 20, 2026, 4:00 PM EST - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.27 | 7.41 | 7.21 | 7.34 | 7.34 | -1.08% | 886,612 |
| Feb 19, 2026 | 7.29 | 7.46 | 7.06 | 7.42 | 7.42 | 0.27% | 3,736,852 |
| Feb 18, 2026 | 7.40 | 7.59 | 7.18 | 7.40 | 7.40 | -3.14% | 1,977,573 |
| Feb 17, 2026 | 7.87 | 7.97 | 7.47 | 7.64 | 7.64 | -3.66% | 1,714,528 |
| Feb 13, 2026 | 7.85 | 8.06 | 7.84 | 7.93 | 7.93 | 1.28% | 594,929 |
| Feb 12, 2026 | 7.96 | 8.08 | 7.76 | 7.83 | 7.83 | -1.88% | 622,199 |
| Feb 11, 2026 | 7.94 | 8.06 | 7.73 | 7.98 | 7.98 | 1.53% | 847,351 |
| Feb 10, 2026 | 7.83 | 7.95 | 7.80 | 7.86 | 7.86 | -0.13% | 665,856 |
| Feb 9, 2026 | 7.84 | 8.06 | 7.76 | 7.87 | 7.87 | 0.25% | 485,548 |
| Feb 6, 2026 | 7.82 | 8.03 | 7.72 | 7.85 | 7.85 | 1.95% | 599,489 |
| Feb 5, 2026 | 7.86 | 8.11 | 7.68 | 7.70 | 7.70 | -1.79% | 733,029 |
| Feb 4, 2026 | 8.43 | 8.49 | 7.73 | 7.84 | 7.84 | -7.33% | 1,077,364 |
| Feb 3, 2026 | 8.37 | 8.55 | 8.29 | 8.46 | 8.46 | 1.56% | 1,125,855 |
| Feb 2, 2026 | 8.40 | 8.63 | 8.28 | 8.33 | 8.33 | -0.83% | 712,447 |
| Jan 30, 2026 | 8.31 | 8.46 | 8.18 | 8.40 | 8.40 | 0.72% | 1,062,223 |
| Jan 29, 2026 | 8.27 | 8.35 | 8.06 | 8.34 | 8.34 | 1.09% | 1,064,234 |
| Jan 28, 2026 | 8.27 | 8.42 | 8.13 | 8.25 | 8.25 | -0.96% | 1,127,956 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.16 | 8.33 | 8.33 | -6.93% | 1,037,357 |
| Jan 26, 2026 | 8.67 | 9.01 | 8.63 | 8.95 | 8.95 | 3.11% | 1,070,934 |
| Jan 23, 2026 | 8.91 | 8.93 | 8.61 | 8.68 | 8.68 | -2.69% | 603,632 |
| Jan 22, 2026 | 9.02 | 9.08 | 8.86 | 8.92 | 8.92 | -0.78% | 996,023 |
| Jan 21, 2026 | 9.13 | 9.13 | 8.71 | 8.99 | 8.99 | -1.53% | 876,569 |
| Jan 20, 2026 | 9.12 | 9.34 | 8.96 | 9.13 | 9.13 | -0.98% | 954,212 |
| Jan 16, 2026 | 9.70 | 9.80 | 9.12 | 9.22 | 9.22 | -5.53% | 2,070,054 |
| Jan 15, 2026 | 9.44 | 9.85 | 9.31 | 9.76 | 9.76 | 4.50% | 2,370,686 |
| Jan 14, 2026 | 8.59 | 9.46 | 8.46 | 9.34 | 9.34 | 10.01% | 2,603,345 |
| Jan 13, 2026 | 8.76 | 8.79 | 8.35 | 8.49 | 8.49 | -3.08% | 621,318 |
| Jan 12, 2026 | 8.54 | 8.78 | 8.47 | 8.76 | 8.76 | 1.98% | 628,248 |
| Jan 9, 2026 | 8.86 | 8.96 | 8.58 | 8.59 | 8.59 | -3.05% | 681,003 |
| Jan 8, 2026 | 8.80 | 9.24 | 8.79 | 8.86 | 8.86 | -0.11% | 1,317,089 |
| Jan 7, 2026 | 8.42 | 8.91 | 8.34 | 8.87 | 8.87 | 5.72% | 1,563,310 |
| Jan 6, 2026 | 8.22 | 8.51 | 8.13 | 8.39 | 8.39 | 2.07% | 1,401,640 |
| Jan 5, 2026 | 7.83 | 8.34 | 7.83 | 8.22 | 8.22 | 1.73% | 1,349,907 |
| Jan 2, 2026 | 8.19 | 8.26 | 7.68 | 8.08 | 8.08 | -1.10% | 2,526,966 |
| Dec 31, 2025 | 8.31 | 8.31 | 8.11 | 8.17 | 8.17 | -2.62% | 1,561,870 |
| Dec 30, 2025 | 8.28 | 8.45 | 8.26 | 8.39 | 8.39 | 0.36% | 1,019,188 |
| Dec 29, 2025 | 8.61 | 8.62 | 8.27 | 8.36 | 8.36 | -3.02% | 752,559 |
| Dec 26, 2025 | 8.71 | 8.74 | 8.60 | 8.62 | 8.62 | -1.03% | 556,896 |
| Dec 24, 2025 | 8.75 | 8.83 | 8.66 | 8.71 | 8.71 | 0.11% | 338,352 |
| Dec 23, 2025 | 8.90 | 8.91 | 8.56 | 8.70 | 8.70 | -2.58% | 673,611 |
| Dec 22, 2025 | 9.09 | 9.16 | 8.93 | 8.93 | 8.93 | -1.76% | 669,162 |
| Dec 19, 2025 | 9.02 | 9.27 | 9.01 | 9.09 | 9.09 | 0.11% | 4,529,360 |
| Dec 18, 2025 | 9.03 | 9.26 | 9.02 | 9.08 | 9.08 | 1.57% | 1,088,417 |
| 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 |