Aveanna Healthcare Holdings Inc. (AVAH)

NASDAQ: AVAH · Real-Time Price · USD

13.38

+0.06 (0.45%)

At close: Oct 23, 2026, 4:00 PM EDT

13.30

-0.08 (-0.60%)

After-hours: Oct 23, 2026, 7:30 PM EDT

AVAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.30	13.42	13.21	13.38	13.38	0.45%	1,872,176
Oct 22, 2026	13.10	13.34	13.03	13.32	13.32	2.54%	1,775,670
Oct 21, 2026	12.80	13.00	12.62	12.99	12.99	1.88%	2,778,675
Oct 20, 2026	12.51	12.85	12.44	12.75	12.75	2.49%	1,785,317
Oct 19, 2026	12.34	12.58	12.32	12.44	12.44	0.81%	1,454,065
Oct 16, 2026	12.65	12.72	12.25	12.34	12.34	-2.37%	1,365,226
Oct 15, 2026	12.40	12.64	12.25	12.64	12.64	2.27%	1,856,867
Oct 14, 2026	12.07	12.38	12.07	12.36	12.36	1.48%	2,008,329
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
Sep 3, 2026	13.22	13.64	13.02	13.64	13.64	3.33%	2,289,449
Sep 2, 2026	13.53	13.61	13.06	13.20	13.20	-1.93%	1,882,553
Sep 1, 2026	13.38	13.57	13.22	13.46	13.46	0.30%	2,053,584
Aug 31, 2026	13.41	13.56	12.97	13.42	13.42	0.75%	4,035,340
Aug 28, 2026	13.90	13.90	13.28	13.32	13.32	-3.62%	2,221,598
Aug 27, 2026	13.62	14.00	13.52	13.82	13.82	1.47%	3,717,110
Aug 26, 2026	13.65	13.92	13.42	13.62	13.62	0.22%	2,509,459
Aug 25, 2026	13.63	13.84	13.40	13.59	13.59	-0.80%	2,900,186
Aug 24, 2026	13.48	13.98	13.38	13.70	13.70	4.10%	5,374,759
Aug 21, 2026	12.78	13.61	12.39	13.16	13.16	1.46%	8,415,665
Aug 20, 2026	13.04	13.40	12.90	12.97	12.97	-1.44%	3,286,281
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