Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
9.70
-0.12 (-1.22%)
At close: Jul 10, 2026, 4:00 PM EDT
9.70
0.00 (0.00%)
Pre-market: Jul 13, 2026, 5:52 AM EDT
AVAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.90 | 9.90 | 9.48 | 9.70 | 9.70 | -1.22% | 1,744,222 |
| Jul 9, 2026 | 9.60 | 9.83 | 9.31 | 9.82 | 9.82 | 2.40% | 2,383,842 |
| Jul 8, 2026 | 9.47 | 9.74 | 9.37 | 9.59 | 9.59 | -0.10% | 2,987,699 |
| Jul 7, 2026 | 9.60 | 9.75 | 9.36 | 9.60 | 9.60 | 0.73% | 2,575,142 |
| Jul 6, 2026 | 9.09 | 9.70 | 9.05 | 9.53 | 9.53 | 4.73% | 3,137,248 |
| Jul 2, 2026 | 8.91 | 9.32 | 8.80 | 9.10 | 9.10 | 2.71% | 2,490,153 |
| Jul 1, 2026 | 8.57 | 9.00 | 8.57 | 8.86 | 8.86 | 3.38% | 1,406,534 |
| Jun 30, 2026 | 8.62 | 8.74 | 8.42 | 8.57 | 8.57 | -1.04% | 1,635,512 |
| Jun 29, 2026 | 8.64 | 8.75 | 8.52 | 8.66 | 8.66 | - | 1,591,706 |
| Jun 26, 2026 | 8.43 | 8.80 | 8.43 | 8.66 | 8.66 | 2.12% | 6,439,800 |
| Jun 25, 2026 | 8.38 | 8.65 | 8.38 | 8.48 | 8.48 | 0.12% | 2,056,796 |
| Jun 24, 2026 | 8.47 | 8.63 | 8.27 | 8.47 | 8.47 | 3.29% | 4,296,610 |
| Jun 23, 2026 | 7.92 | 8.22 | 7.92 | 8.20 | 8.20 | 3.54% | 2,944,511 |
| Jun 22, 2026 | 7.76 | 8.01 | 7.76 | 7.92 | 7.92 | 1.67% | 2,725,591 |
| Jun 18, 2026 | 7.63 | 7.88 | 7.58 | 7.79 | 7.79 | 3.32% | 2,836,165 |
| Jun 17, 2026 | 7.51 | 7.85 | 7.45 | 7.54 | 7.54 | 0.27% | 1,708,754 |
| Jun 16, 2026 | 7.23 | 7.55 | 7.23 | 7.52 | 7.52 | 4.01% | 1,581,775 |
| Jun 15, 2026 | 7.38 | 7.38 | 6.99 | 7.23 | 7.23 | 1.97% | 1,272,737 |
| Jun 12, 2026 | 7.01 | 7.17 | 6.91 | 7.09 | 7.09 | 1.29% | 1,456,639 |
| Jun 11, 2026 | 7.00 | 7.12 | 6.94 | 7.00 | 7.00 | 1.60% | 1,551,159 |
| Jun 10, 2026 | 7.10 | 7.20 | 6.81 | 6.89 | 6.89 | 0.29% | 1,862,011 |
| Jun 9, 2026 | 6.66 | 6.97 | 6.55 | 6.87 | 6.87 | 3.46% | 1,673,590 |
| Jun 8, 2026 | 6.64 | 6.77 | 6.57 | 6.64 | 6.64 | -0.60% | 1,700,453 |
| Jun 5, 2026 | 6.63 | 6.79 | 6.58 | 6.68 | 6.68 | 0.75% | 1,802,291 |
| Jun 4, 2026 | 6.80 | 7.12 | 6.54 | 6.63 | 6.63 | -2.21% | 1,709,273 |
| Jun 3, 2026 | 6.81 | 6.97 | 6.67 | 6.78 | 6.78 | 4.79% | 2,741,421 |
| Jun 2, 2026 | 7.16 | 7.26 | 6.45 | 6.47 | 6.47 | -3.00% | 3,022,452 |
| Jun 1, 2026 | 7.28 | 7.28 | 6.62 | 6.67 | 6.67 | -6.97% | 1,835,115 |
| May 29, 2026 | 7.53 | 7.53 | 7.15 | 7.17 | 7.17 | -2.18% | 1,739,480 |
| May 28, 2026 | 7.34 | 7.48 | 7.26 | 7.33 | 7.33 | -0.14% | 1,038,815 |
| May 27, 2026 | 7.30 | 7.40 | 7.24 | 7.34 | 7.34 | 0.82% | 1,091,256 |
| May 26, 2026 | 7.37 | 7.39 | 7.13 | 7.28 | 7.28 | -0.68% | 1,511,078 |
| May 22, 2026 | 7.64 | 7.67 | 7.30 | 7.33 | 7.33 | -4.43% | 1,433,941 |
| May 21, 2026 | 7.57 | 7.71 | 7.47 | 7.67 | 7.67 | -0.13% | 1,003,505 |
| May 20, 2026 | 7.76 | 7.79 | 7.50 | 7.68 | 7.68 | 0.66% | 1,542,141 |
| May 19, 2026 | 7.70 | 7.75 | 7.44 | 7.63 | 7.63 | -0.91% | 1,359,476 |
| May 18, 2026 | 7.75 | 8.11 | 7.68 | 7.70 | 7.70 | -0.26% | 2,589,764 |
| 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 |