Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
5.45
+0.13 (2.44%)
May 27, 2025, 4:00 PM - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.42 | 5.57 | 5.31 | 5.34 | - | 0.38% | 116,103 |
| 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 |
| Apr 30, 2025 | 4.59 | 4.70 | 4.50 | 4.61 | 4.61 | - | 187,886 |
| Apr 29, 2025 | 4.46 | 4.63 | 4.44 | 4.61 | 4.61 | 3.13% | 113,272 |
| Apr 28, 2025 | 4.57 | 4.70 | 4.46 | 4.47 | 4.47 | -2.19% | 138,280 |
| Apr 25, 2025 | 4.51 | 4.57 | 4.41 | 4.57 | 4.57 | 0.66% | 146,379 |
| Apr 24, 2025 | 4.50 | 4.63 | 4.49 | 4.54 | 4.54 | 1.11% | 147,979 |
| Apr 23, 2025 | 4.58 | 4.68 | 4.45 | 4.49 | 4.49 | 2.75% | 143,145 |
| Apr 22, 2025 | 4.30 | 4.43 | 4.28 | 4.37 | 4.37 | 3.55% | 144,835 |
| Apr 21, 2025 | 4.47 | 4.49 | 4.15 | 4.22 | 4.22 | -7.05% | 241,941 |
| Apr 17, 2025 | 4.52 | 4.61 | 4.50 | 4.54 | 4.54 | -0.44% | 214,031 |
| Apr 16, 2025 | 4.53 | 4.62 | 4.50 | 4.56 | 4.56 | 0.44% | 195,465 |
| Apr 15, 2025 | 4.68 | 4.75 | 4.50 | 4.54 | 4.54 | -3.61% | 188,830 |
| Apr 14, 2025 | 4.63 | 4.92 | 4.46 | 4.71 | 4.71 | 4.90% | 275,688 |
| Apr 11, 2025 | 4.77 | 4.78 | 4.46 | 4.49 | 4.49 | -6.46% | 260,749 |
| Apr 10, 2025 | 4.79 | 4.93 | 4.68 | 4.80 | 4.80 | -1.84% | 196,365 |
| Apr 9, 2025 | 4.75 | 5.25 | 4.61 | 4.89 | 4.89 | 1.87% | 457,804 |
| Apr 8, 2025 | 5.21 | 5.31 | 4.70 | 4.80 | 4.80 | -3.23% | 317,028 |
| Apr 7, 2025 | 4.60 | 5.08 | 4.55 | 4.96 | 4.96 | -1.39% | 571,305 |
| Apr 4, 2025 | 4.85 | 5.17 | 4.84 | 5.03 | 5.03 | -5.45% | 407,887 |
| Apr 3, 2025 | 5.40 | 5.69 | 5.28 | 5.32 | 5.32 | -5.34% | 366,272 |
| Apr 2, 2025 | 5.39 | 5.65 | 5.35 | 5.62 | 5.62 | 2.93% | 252,746 |
| Apr 1, 2025 | 5.43 | 5.68 | 5.34 | 5.46 | 5.46 | 0.74% | 282,599 |
| Mar 31, 2025 | 5.19 | 5.53 | 5.16 | 5.42 | 5.42 | 0.93% | 298,071 |
| Mar 28, 2025 | 5.50 | 5.54 | 5.28 | 5.37 | 5.37 | -2.72% | 148,080 |
| Mar 27, 2025 | 5.37 | 5.55 | 5.32 | 5.52 | 5.52 | 2.60% | 136,389 |
| Mar 26, 2025 | 5.50 | 5.55 | 5.28 | 5.38 | 5.38 | -2.18% | 127,174 |
| Mar 25, 2025 | 5.58 | 5.69 | 5.42 | 5.50 | 5.50 | -1.43% | 188,206 |
| Mar 24, 2025 | 5.56 | 5.65 | 5.40 | 5.58 | 5.58 | 5.48% | 283,451 |
| Mar 21, 2025 | 5.40 | 5.46 | 5.00 | 5.29 | 5.29 | -3.11% | 591,366 |
| Mar 20, 2025 | 5.49 | 5.61 | 5.43 | 5.46 | 5.46 | -0.91% | 204,391 |
| Mar 19, 2025 | 5.41 | 5.57 | 5.38 | 5.51 | 5.51 | 0.73% | 406,044 |
| Mar 18, 2025 | 5.48 | 5.61 | 5.43 | 5.47 | 5.47 | -0.73% | 488,043 |
| Mar 17, 2025 | 5.16 | 5.63 | 5.00 | 5.51 | 5.51 | 6.17% | 555,781 |