Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
6.47
-0.20 (-3.00%)
At close: Jun 2, 2026, 4:00 PM EDT
6.45
-0.02 (-0.31%)
After-hours: Jun 2, 2026, 6:58 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.16 | 7.26 | 6.45 | 6.47 | 6.47 | -3.00% | 3,018,959 |
| Jun 1, 2026 | 7.28 | 7.28 | 6.62 | 6.67 | 6.67 | -6.97% | 1,834,038 |
| May 29, 2026 | 7.53 | 7.53 | 7.15 | 7.17 | 7.17 | -2.18% | 1,736,534 |
| May 28, 2026 | 7.34 | 7.48 | 7.26 | 7.33 | 7.33 | -0.14% | 1,036,895 |
| May 27, 2026 | 7.30 | 7.40 | 7.24 | 7.34 | 7.34 | 0.82% | 1,088,752 |
| May 26, 2026 | 7.37 | 7.39 | 7.13 | 7.28 | 7.28 | -0.68% | 1,497,274 |
| May 22, 2026 | 7.64 | 7.67 | 7.30 | 7.33 | 7.33 | -4.43% | 1,433,911 |
| May 21, 2026 | 7.57 | 7.71 | 7.47 | 7.67 | 7.67 | -0.13% | 1,003,042 |
| May 20, 2026 | 7.76 | 7.79 | 7.50 | 7.68 | 7.68 | 0.66% | 1,530,471 |
| May 19, 2026 | 7.70 | 7.75 | 7.44 | 7.63 | 7.63 | -0.91% | 1,350,707 |
| May 18, 2026 | 7.75 | 8.11 | 7.68 | 7.70 | 7.70 | -0.26% | 2,469,835 |
| May 15, 2026 | 7.78 | 8.04 | 7.64 | 7.72 | 7.72 | 3.76% | 3,574,857 |
| May 14, 2026 | 7.18 | 7.65 | 6.94 | 7.44 | 7.44 | 9.90% | 4,276,584 |
| May 13, 2026 | 6.73 | 7.02 | 6.47 | 6.77 | 6.77 | -0.73% | 3,636,806 |
| May 12, 2026 | 6.64 | 6.89 | 6.64 | 6.82 | 6.82 | 3.49% | 1,240,255 |
| May 11, 2026 | 6.76 | 6.80 | 6.48 | 6.59 | 6.59 | -2.23% | 1,079,521 |
| May 8, 2026 | 6.89 | 7.06 | 6.70 | 6.74 | 6.74 | -2.88% | 927,626 |
| May 7, 2026 | 6.79 | 6.95 | 6.74 | 6.94 | 6.94 | 2.66% | 1,480,759 |
| May 6, 2026 | 6.51 | 6.91 | 6.48 | 6.76 | 6.76 | 4.48% | 2,229,203 |
| May 5, 2026 | 6.61 | 6.62 | 6.42 | 6.47 | 6.47 | -2.41% | 1,086,593 |
| May 4, 2026 | 6.56 | 6.77 | 6.54 | 6.63 | 6.63 | 0.30% | 669,148 |
| May 1, 2026 | 6.58 | 6.69 | 6.53 | 6.61 | 6.61 | 1.07% | 816,872 |
| Apr 30, 2026 | 6.56 | 6.59 | 6.35 | 6.54 | 6.54 | -0.15% | 923,211 |
| Apr 29, 2026 | 6.68 | 6.68 | 6.42 | 6.55 | 6.55 | -2.24% | 1,757,725 |
| Apr 28, 2026 | 6.80 | 6.82 | 6.59 | 6.70 | 6.70 | -0.74% | 582,284 |
| Apr 27, 2026 | 6.54 | 6.82 | 6.54 | 6.75 | 6.75 | 3.05% | 1,162,327 |
| Apr 24, 2026 | 6.48 | 6.57 | 6.29 | 6.55 | 6.55 | 0.61% | 822,488 |
| Apr 23, 2026 | 6.45 | 6.57 | 6.39 | 6.51 | 6.51 | 0.62% | 901,480 |
| Apr 22, 2026 | 6.44 | 6.56 | 6.28 | 6.47 | 6.47 | 0.94% | 1,022,853 |
| Apr 21, 2026 | 6.87 | 6.89 | 6.39 | 6.41 | 6.41 | -6.70% | 1,630,604 |
| Apr 20, 2026 | 6.72 | 6.92 | 6.70 | 6.87 | 6.87 | 1.48% | 1,654,268 |
| Apr 17, 2026 | 6.82 | 6.93 | 6.71 | 6.77 | 6.77 | 0.89% | 1,179,255 |
| Apr 16, 2026 | 6.73 | 6.87 | 6.64 | 6.71 | 6.71 | -0.15% | 1,419,453 |
| Apr 15, 2026 | 6.85 | 6.85 | 6.61 | 6.72 | 6.72 | 1.36% | 936,953 |
| Apr 14, 2026 | 6.57 | 6.78 | 6.53 | 6.63 | 6.63 | 3.11% | 1,396,813 |
| Apr 13, 2026 | 6.20 | 6.45 | 6.12 | 6.43 | 6.43 | 3.38% | 959,015 |
| Apr 10, 2026 | 6.60 | 6.63 | 6.20 | 6.22 | 6.22 | -5.90% | 835,083 |
| Apr 9, 2026 | 6.58 | 6.64 | 6.44 | 6.61 | 6.61 | -0.30% | 920,321 |
| Apr 8, 2026 | 6.68 | 6.81 | 6.59 | 6.63 | 6.63 | 2.79% | 2,037,400 |
| Apr 7, 2026 | 6.49 | 6.59 | 6.40 | 6.45 | 6.45 | -0.62% | 1,095,956 |
| Apr 6, 2026 | 6.44 | 6.68 | 6.34 | 6.49 | 6.49 | 1.72% | 976,892 |
| Apr 2, 2026 | 6.27 | 6.44 | 6.10 | 6.38 | 6.38 | 1.43% | 721,958 |
| Apr 1, 2026 | 6.48 | 6.53 | 6.27 | 6.29 | 6.29 | -2.33% | 918,435 |
| Mar 31, 2026 | 6.42 | 6.56 | 6.28 | 6.44 | 6.44 | 0.94% | 1,782,817 |
| Mar 30, 2026 | 6.30 | 6.45 | 6.26 | 6.38 | 6.38 | 1.43% | 959,723 |
| Mar 27, 2026 | 6.55 | 6.56 | 6.27 | 6.29 | 6.29 | -4.84% | 703,822 |
| Mar 26, 2026 | 6.54 | 6.72 | 6.51 | 6.61 | 6.61 | -0.15% | 1,075,990 |
| Mar 25, 2026 | 6.68 | 6.74 | 6.51 | 6.62 | 6.62 | 0.15% | 902,020 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.46 | 6.61 | 6.61 | -1.49% | 1,038,023 |
| Mar 23, 2026 | 6.65 | 6.88 | 6.51 | 6.71 | 6.71 | 2.91% | 1,859,982 |