Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
14.29
+0.21 (1.46%)
Sep 14, 2026, 10:43 AM EDT - Market open
AVAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 14.27 | 14.50 | 14.20 | 14.39 | - | 2.20% | 349,542 |
| Sep 11, 2026 | 13.98 | 14.54 | 13.88 | 14.08 | 14.08 | 1.59% | 2,371,955 |
| Sep 10, 2026 | 14.03 | 14.16 | 13.68 | 13.86 | 13.86 | -1.14% | 3,888,567 |
| Sep 9, 2026 | 13.66 | 14.05 | 13.47 | 14.02 | 14.02 | 2.64% | 3,133,289 |
| Sep 8, 2026 | 13.43 | 13.95 | 13.38 | 13.66 | 13.66 | 0.59% | 5,244,745 |
| Sep 4, 2026 | 13.58 | 13.83 | 13.46 | 13.58 | 13.58 | -0.44% | 1,843,484 |
| Sep 3, 2026 | 13.22 | 13.64 | 13.02 | 13.64 | 13.64 | 3.33% | 2,282,149 |
| Sep 2, 2026 | 13.53 | 13.61 | 13.06 | 13.20 | 13.20 | -1.93% | 1,879,062 |
| Sep 1, 2026 | 13.38 | 13.57 | 13.22 | 13.46 | 13.46 | 0.30% | 2,044,792 |
| Aug 31, 2026 | 13.41 | 13.56 | 12.97 | 13.42 | 13.42 | 0.75% | 3,974,148 |
| Aug 28, 2026 | 13.90 | 13.90 | 13.28 | 13.32 | 13.32 | -3.62% | 2,219,816 |
| Aug 27, 2026 | 13.62 | 14.00 | 13.52 | 13.82 | 13.82 | 1.47% | 3,713,160 |
| Aug 26, 2026 | 13.65 | 13.92 | 13.42 | 13.62 | 13.62 | 0.22% | 2,503,300 |
| Aug 25, 2026 | 13.63 | 13.84 | 13.40 | 13.59 | 13.59 | -0.80% | 2,894,094 |
| Aug 24, 2026 | 13.48 | 13.98 | 13.38 | 13.70 | 13.70 | 4.10% | 5,363,733 |
| Aug 21, 2026 | 12.78 | 13.61 | 12.39 | 13.16 | 13.16 | 1.46% | 8,407,820 |
| Aug 20, 2026 | 13.04 | 13.40 | 12.90 | 12.97 | 12.97 | -1.44% | 3,196,507 |
| Aug 19, 2026 | 12.92 | 13.16 | 12.69 | 13.16 | 13.16 | 3.87% | 2,481,008 |
| Aug 18, 2026 | 12.68 | 12.76 | 12.23 | 12.67 | 12.67 | -0.16% | 5,047,346 |
| Aug 17, 2026 | 12.21 | 12.70 | 11.98 | 12.69 | 12.69 | 3.00% | 4,269,470 |
| Aug 14, 2026 | 11.91 | 12.52 | 11.38 | 12.32 | 12.32 | 9.12% | 7,334,205 |
| Aug 13, 2026 | 10.09 | 11.54 | 9.58 | 11.29 | 11.29 | 24.75% | 10,117,525 |
| Aug 12, 2026 | 8.90 | 9.17 | 8.76 | 9.05 | 9.05 | 1.12% | 3,702,543 |
| Aug 11, 2026 | 9.46 | 9.62 | 8.91 | 8.95 | 8.95 | -5.39% | 2,679,607 |
| Aug 10, 2026 | 9.37 | 9.57 | 9.28 | 9.46 | 9.46 | -0.32% | 1,467,503 |
| Aug 7, 2026 | 9.30 | 9.52 | 9.28 | 9.49 | 9.49 | 1.93% | 1,172,491 |
| Aug 6, 2026 | 9.29 | 9.37 | 9.12 | 9.31 | 9.31 | -0.21% | 1,283,298 |
| Aug 5, 2026 | 9.40 | 9.47 | 9.16 | 9.33 | 9.33 | -0.32% | 1,857,265 |
| Aug 4, 2026 | 9.55 | 9.59 | 9.31 | 9.36 | 9.36 | -2.60% | 1,814,503 |
| Aug 3, 2026 | 9.60 | 9.77 | 9.46 | 9.61 | 9.61 | 2.34% | 1,806,572 |
| Jul 31, 2026 | 9.56 | 9.63 | 9.28 | 9.39 | 9.39 | -3.10% | 1,733,820 |
| Jul 30, 2026 | 9.63 | 9.78 | 9.57 | 9.69 | 9.69 | -0.62% | 1,234,972 |
| Jul 29, 2026 | 9.89 | 10.00 | 9.69 | 9.75 | 9.75 | -1.42% | 1,648,448 |
| Jul 28, 2026 | 9.67 | 9.91 | 9.66 | 9.89 | 9.89 | 2.28% | 1,555,911 |
| Jul 27, 2026 | 9.48 | 9.77 | 9.48 | 9.67 | 9.67 | 2.33% | 1,958,447 |
| Jul 24, 2026 | 9.24 | 9.69 | 9.23 | 9.45 | 9.45 | 4.07% | 2,955,589 |
| Jul 23, 2026 | 9.39 | 9.48 | 9.00 | 9.08 | 9.08 | -3.71% | 2,094,932 |
| Jul 22, 2026 | 9.75 | 9.75 | 9.41 | 9.43 | 9.43 | -3.18% | 1,516,992 |
| Jul 21, 2026 | 9.62 | 9.81 | 9.56 | 9.74 | 9.74 | 0.52% | 1,404,175 |
| Jul 20, 2026 | 9.56 | 9.90 | 9.56 | 9.69 | 9.69 | - | 2,153,124 |
| Jul 17, 2026 | 9.75 | 9.99 | 9.60 | 9.69 | 9.69 | -2.12% | 1,672,013 |
| Jul 16, 2026 | 9.67 | 10.03 | 9.63 | 9.90 | 9.90 | 3.13% | 3,181,507 |
| Jul 15, 2026 | 9.26 | 9.69 | 8.96 | 9.60 | 9.60 | 2.78% | 1,911,756 |
| Jul 14, 2026 | 9.73 | 9.73 | 9.28 | 9.34 | 9.34 | -3.41% | 1,867,253 |
| Jul 13, 2026 | 9.67 | 9.94 | 9.57 | 9.67 | 9.67 | -0.31% | 1,907,358 |
| Jul 10, 2026 | 9.90 | 9.90 | 9.48 | 9.70 | 9.70 | -1.22% | 1,746,414 |
| Jul 9, 2026 | 9.60 | 9.83 | 9.31 | 9.82 | 9.82 | 2.40% | 2,411,144 |
| Jul 8, 2026 | 9.47 | 9.74 | 9.37 | 9.59 | 9.59 | -0.10% | 3,015,159 |
| Jul 7, 2026 | 9.60 | 9.75 | 9.36 | 9.60 | 9.60 | 0.73% | 2,575,971 |
| Jul 6, 2026 | 9.09 | 9.70 | 9.05 | 9.53 | 9.53 | 4.73% | 3,139,481 |