Aveanna Healthcare Holdings Inc. (AVAH)

NASDAQ: AVAH · Real-Time Price · USD

11.50

-0.74 (-6.05%)

At close: Nov 13, 2026, 4:00 PM EST

11.52

+0.02 (0.17%)

After-hours: Nov 13, 2026, 7:43 PM EST

AVAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.94	12.24	11.31	11.50	11.50	-6.05%	4,266,614
Nov 12, 2026	13.17	14.19	12.15	12.24	12.24	-6.49%	4,738,843
Nov 11, 2026	13.19	13.42	13.00	13.09	13.09	-0.76%	1,658,792
Nov 10, 2026	13.15	13.25	12.87	13.19	13.19	-0.08%	1,355,939
Nov 9, 2026	13.34	13.58	13.17	13.20	13.20	-0.38%	1,898,039
Nov 6, 2026	13.54	13.65	12.95	13.25	13.25	-3.07%	1,805,099
Nov 5, 2026	14.23	14.55	13.47	13.67	13.67	-3.94%	2,322,212
Nov 4, 2026	13.53	14.39	13.45	14.23	14.23	7.15%	3,797,007
Nov 3, 2026	13.12	13.61	13.08	13.28	13.28	1.22%	1,992,833
Nov 2, 2026	13.27	13.46	12.89	13.12	13.12	-0.30%	3,013,694
Oct 30, 2026	13.39	13.43	12.96	13.16	13.16	-0.75%	1,338,866
Oct 29, 2026	13.17	13.39	13.07	13.26	13.26	1.53%	2,327,090
Oct 28, 2026	12.54	13.09	12.53	13.06	13.06	2.83%	1,204,526
Oct 27, 2026	13.22	13.27	12.64	12.70	12.70	-3.64%	1,537,559
Oct 26, 2026	13.38	13.53	13.15	13.18	13.18	-1.49%	1,831,277
Oct 23, 2026	13.30	13.42	13.21	13.38	13.38	0.45%	1,874,183
Oct 22, 2026	13.10	13.34	13.03	13.32	13.32	2.54%	1,777,658
Oct 21, 2026	12.80	13.00	12.62	12.99	12.99	1.88%	2,780,111
Oct 20, 2026	12.51	12.85	12.44	12.75	12.75	2.49%	1,785,605
Oct 19, 2026	12.34	12.58	12.32	12.44	12.44	0.81%	1,616,916
Oct 16, 2026	12.65	12.72	12.25	12.34	12.34	-2.37%	2,327,233
Oct 15, 2026	12.40	12.64	12.25	12.64	12.64	2.27%	1,861,849
Oct 14, 2026	12.07	12.38	12.07	12.36	12.36	1.48%	2,028,421
Oct 13, 2026	12.23	12.38	12.03	12.18	12.18	-0.25%	1,863,450
Oct 12, 2026	12.49	12.49	12.10	12.21	12.21	-0.33%	1,756,297
Oct 9, 2026	12.24	12.38	12.15	12.25	12.25	0.08%	1,680,827
Oct 8, 2026	12.24	12.40	12.00	12.24	12.24	-0.57%	2,489,833
Oct 7, 2026	12.24	12.55	12.14	12.31	12.31	0.74%	4,606,082
Oct 6, 2026	12.34	12.63	12.14	12.22	12.22	-1.21%	3,304,844
Oct 5, 2026	12.65	12.65	12.21	12.37	12.37	-1.75%	4,605,254
Oct 2, 2026	12.56	12.75	12.50	12.59	12.59	1.29%	2,061,173
Oct 1, 2026	12.39	12.68	12.25	12.43	12.43	0.16%	2,276,548
Sep 30, 2026	12.29	12.69	12.21	12.41	12.41	-2.90%	5,800,501
Sep 29, 2026	12.62	12.80	12.35	12.78	12.78	0.71%	1,891,276
Sep 28, 2026	12.30	12.72	12.30	12.69	12.69	2.26%	2,074,696
Sep 25, 2026	12.27	12.54	12.09	12.41	12.41	0.24%	2,284,747
Sep 24, 2026	12.94	12.94	12.26	12.38	12.38	-3.21%	4,961,338
Sep 23, 2026	13.12	13.13	12.69	12.79	12.79	-3.25%	2,426,964
Sep 22, 2026	13.45	13.55	13.10	13.22	13.22	-1.64%	3,115,781
Sep 21, 2026	13.65	13.73	13.40	13.44	13.44	-1.68%	2,151,900
Sep 18, 2026	13.90	14.08	13.59	13.67	13.67	-2.15%	6,548,263
Sep 17, 2026	14.33	14.36	13.80	13.97	13.97	-2.03%	3,277,922
Sep 16, 2026	14.31	14.71	14.20	14.26	14.26	-0.35%	4,811,888
Sep 15, 2026	14.34	14.45	14.05	14.31	14.31	-0.49%	3,479,744
Sep 14, 2026	14.27	14.70	14.20	14.38	14.38	2.13%	2,585,842
Sep 11, 2026	13.98	14.54	13.88	14.08	14.08	1.59%	2,372,382
Sep 10, 2026	14.03	14.16	13.68	13.86	13.86	-1.14%	3,918,546
Sep 9, 2026	13.66	14.05	13.47	14.02	14.02	2.64%	3,139,120
Sep 8, 2026	13.43	13.95	13.38	13.66	13.66	0.59%	5,451,507
Sep 4, 2026	13.58	13.83	13.46	13.58	13.58	-0.44%	1,844,325