Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
9.31
+0.17 (1.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.21 | 9.35 | 9.15 | 9.31 | 9.31 | 1.92% | 963,173 |
| Dec 4, 2025 | 8.87 | 9.15 | 8.70 | 9.14 | 9.14 | 2.64% | 734,995 |
| Dec 3, 2025 | 9.11 | 9.14 | 8.79 | 8.90 | 8.90 | -2.31% | 657,685 |
| Dec 2, 2025 | 9.31 | 9.39 | 9.01 | 9.11 | 9.11 | -1.83% | 599,204 |
| Dec 1, 2025 | 9.29 | 9.46 | 9.26 | 9.28 | 9.28 | -0.64% | 1,298,453 |
| Nov 28, 2025 | 9.34 | 9.40 | 9.20 | 9.34 | 9.34 | 0.76% | 379,263 |
| Nov 26, 2025 | 9.28 | 9.33 | 9.19 | 9.27 | 9.27 | 0.43% | 1,736,034 |
| Nov 25, 2025 | 9.11 | 9.28 | 9.04 | 9.23 | 9.23 | 2.10% | 635,676 |
| Nov 24, 2025 | 8.87 | 9.20 | 8.84 | 9.04 | 9.04 | 3.43% | 1,682,317 |
| Nov 21, 2025 | 8.30 | 8.88 | 8.28 | 8.74 | 8.74 | 5.30% | 977,385 |
| Nov 20, 2025 | 8.60 | 8.67 | 8.26 | 8.30 | 8.30 | -1.78% | 804,121 |
| Nov 19, 2025 | 8.50 | 8.51 | 8.31 | 8.45 | 8.45 | 0.12% | 1,003,288 |
| Nov 18, 2025 | 8.50 | 8.57 | 8.37 | 8.44 | 8.44 | -1.52% | 819,887 |
| Nov 17, 2025 | 8.44 | 8.58 | 8.26 | 8.57 | 8.57 | 1.42% | 1,708,684 |
| Nov 14, 2025 | 8.38 | 8.50 | 8.28 | 8.45 | 8.45 | -1.05% | 1,207,019 |
| Nov 13, 2025 | 8.93 | 9.00 | 8.52 | 8.54 | 8.54 | -2.95% | 1,330,787 |
| Nov 12, 2025 | 8.98 | 9.05 | 8.80 | 8.80 | 8.80 | -2.00% | 1,014,226 |
| Nov 11, 2025 | 8.95 | 9.02 | 8.81 | 8.98 | 8.98 | 0.34% | 916,776 |
| Nov 10, 2025 | 8.68 | 9.03 | 8.67 | 8.95 | 8.95 | 2.29% | 1,245,159 |
| Nov 7, 2025 | 8.63 | 9.00 | 8.57 | 8.75 | 8.75 | 1.39% | 1,381,278 |
| Nov 6, 2025 | 7.81 | 9.12 | 7.80 | 8.63 | 8.63 | -6.30% | 2,752,121 |
| Nov 5, 2025 | 9.31 | 9.31 | 8.97 | 9.21 | 9.21 | -1.07% | 1,218,662 |
| Nov 4, 2025 | 9.25 | 9.49 | 9.16 | 9.31 | 9.31 | -1.06% | 1,191,799 |
| Nov 3, 2025 | 9.23 | 9.41 | 8.92 | 9.41 | 9.41 | 3.98% | 1,110,064 |
| Oct 31, 2025 | 9.38 | 9.39 | 9.02 | 9.05 | 9.05 | -3.10% | 1,188,834 |
| Oct 30, 2025 | 9.82 | 9.92 | 9.34 | 9.34 | 9.34 | -5.27% | 1,262,172 |
| Oct 29, 2025 | 9.76 | 10.01 | 9.68 | 9.86 | 9.86 | 0.51% | 1,473,456 |
| Oct 28, 2025 | 9.78 | 9.88 | 9.65 | 9.81 | 9.81 | 1.87% | 1,684,534 |
| Oct 27, 2025 | 9.55 | 9.67 | 9.34 | 9.63 | 9.63 | 2.12% | 1,491,542 |
| Oct 24, 2025 | 9.28 | 9.48 | 9.25 | 9.43 | 9.43 | 3.40% | 1,796,448 |
| Oct 23, 2025 | 9.41 | 9.50 | 9.09 | 9.12 | 9.12 | -3.75% | 2,051,261 |
| Oct 22, 2025 | 9.22 | 9.59 | 8.73 | 9.48 | 9.48 | -7.38% | 8,227,148 |
| Oct 21, 2025 | 10.23 | 10.32 | 10.08 | 10.23 | 10.23 | -0.39% | 725,292 |
| Oct 20, 2025 | 10.01 | 10.28 | 9.87 | 10.27 | 10.27 | 4.16% | 959,183 |
| Oct 17, 2025 | 9.87 | 10.24 | 9.81 | 9.86 | 9.86 | -1.30% | 1,556,091 |
| Oct 16, 2025 | 9.93 | 10.03 | 9.81 | 9.99 | 9.99 | 1.94% | 1,479,921 |
| Oct 15, 2025 | 9.35 | 9.82 | 9.35 | 9.80 | 9.80 | 5.15% | 2,225,724 |
| Oct 14, 2025 | 8.73 | 9.36 | 8.67 | 9.32 | 9.32 | 5.67% | 1,616,459 |
| Oct 13, 2025 | 8.77 | 8.91 | 8.65 | 8.82 | 8.82 | 1.97% | 709,322 |
| Oct 10, 2025 | 8.81 | 8.91 | 8.57 | 8.65 | 8.65 | -1.82% | 718,418 |
| Oct 9, 2025 | 8.98 | 9.11 | 8.80 | 8.81 | 8.81 | -1.56% | 1,080,579 |
| Oct 8, 2025 | 8.58 | 8.96 | 8.51 | 8.95 | 8.95 | 4.92% | 1,565,583 |
| Oct 7, 2025 | 8.51 | 8.70 | 8.47 | 8.53 | 8.53 | 0.24% | 1,126,259 |
| Oct 6, 2025 | 8.61 | 8.95 | 8.50 | 8.51 | 8.51 | -1.39% | 1,625,790 |
| Oct 3, 2025 | 8.65 | 8.89 | 8.58 | 8.63 | 8.63 | -0.35% | 1,534,247 |
| Oct 2, 2025 | 8.97 | 8.98 | 8.38 | 8.66 | 8.66 | -3.56% | 1,173,629 |
| Oct 1, 2025 | 8.80 | 9.03 | 8.71 | 8.98 | 8.98 | 1.24% | 1,728,423 |
| Sep 30, 2025 | 8.86 | 8.89 | 8.62 | 8.87 | 8.87 | - | 1,194,705 |
| Sep 29, 2025 | 8.80 | 8.93 | 8.63 | 8.87 | 8.87 | 1.37% | 1,796,056 |
| Sep 26, 2025 | 8.50 | 8.79 | 8.44 | 8.75 | 8.75 | 3.43% | 1,103,982 |
| Sep 25, 2025 | 8.32 | 8.50 | 8.24 | 8.46 | 8.46 | 1.20% | 1,004,368 |
| Sep 24, 2025 | 8.32 | 8.58 | 8.30 | 8.36 | 8.36 | -0.36% | 780,189 |
| Sep 23, 2025 | 8.38 | 8.55 | 8.29 | 8.39 | 8.39 | -0.12% | 1,164,684 |
| Sep 22, 2025 | 8.04 | 8.42 | 7.94 | 8.40 | 8.40 | 3.70% | 1,466,049 |
| Sep 19, 2025 | 8.46 | 8.48 | 8.07 | 8.10 | 8.10 | -4.26% | 2,607,421 |
| Sep 18, 2025 | 8.32 | 8.68 | 8.23 | 8.46 | 8.46 | 4.70% | 2,515,418 |
| Sep 17, 2025 | 8.27 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 1,001,816 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.22 | 8.23 | 8.23 | -1.91% | 927,698 |
| Sep 15, 2025 | 8.50 | 8.51 | 8.30 | 8.39 | 8.39 | -0.59% | 997,270 |
| Sep 12, 2025 | 8.41 | 8.54 | 8.34 | 8.44 | 8.44 | 0.24% | 1,130,187 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 1,236,843 |
| Sep 10, 2025 | 8.26 | 8.40 | 8.07 | 8.26 | 8.26 | - | 1,068,788 |
| Sep 9, 2025 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | - | 788,668 |
| Sep 8, 2025 | 8.26 | 8.34 | 8.05 | 8.26 | 8.26 | 0.49% | 1,307,608 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.07 | 8.22 | 8.22 | 1.73% | 842,154 |
| Sep 4, 2025 | 8.24 | 8.25 | 7.92 | 8.08 | 8.08 | -3.12% | 1,410,609 |
| Sep 3, 2025 | 8.41 | 8.41 | 7.92 | 8.34 | 8.34 | 1.21% | 1,585,280 |
| Sep 2, 2025 | 7.89 | 8.34 | 7.84 | 8.24 | 8.24 | 3.00% | 1,760,418 |
| Aug 29, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 2.04% | 1,768,357 |
| Aug 28, 2025 | 7.85 | 8.01 | 7.72 | 7.84 | 7.84 | -0.13% | 890,256 |
| Aug 27, 2025 | 7.73 | 7.91 | 7.59 | 7.85 | 7.85 | 2.35% | 1,320,405 |
| Aug 26, 2025 | 7.60 | 7.72 | 7.45 | 7.67 | 7.67 | 3.23% | 1,411,405 |
| Aug 25, 2025 | 7.46 | 7.83 | 7.40 | 7.43 | 7.43 | -0.54% | 1,309,736 |
| Aug 22, 2025 | 7.05 | 7.69 | 7.05 | 7.47 | 7.47 | 6.11% | 1,548,214 |
| Aug 21, 2025 | 7.21 | 7.57 | 7.03 | 7.04 | 7.04 | -2.22% | 983,766 |
| Aug 20, 2025 | 7.17 | 7.43 | 7.17 | 7.20 | 7.20 | -0.96% | 1,056,885 |
| Aug 19, 2025 | 7.43 | 7.61 | 7.10 | 7.27 | 7.27 | 3.27% | 3,007,451 |
| Aug 18, 2025 | 7.08 | 7.46 | 6.96 | 7.04 | 7.04 | -0.56% | 1,155,585 |
| Aug 15, 2025 | 7.27 | 7.35 | 7.06 | 7.08 | 7.08 | -1.67% | 999,510 |
| Aug 14, 2025 | 7.07 | 7.38 | 7.04 | 7.20 | 7.20 | 0.70% | 1,540,650 |
| Aug 13, 2025 | 7.30 | 7.62 | 7.14 | 7.15 | 7.15 | -1.24% | 1,918,559 |
| Aug 12, 2025 | 6.89 | 7.26 | 6.82 | 7.24 | 7.24 | 6.00% | 1,953,273 |
| Aug 11, 2025 | 6.53 | 6.98 | 6.44 | 6.83 | 6.83 | 11.24% | 2,045,810 |
| Aug 8, 2025 | 5.83 | 6.46 | 5.73 | 6.14 | 6.14 | 5.68% | 2,498,287 |
| Aug 7, 2025 | 5.32 | 6.20 | 5.22 | 5.81 | 5.81 | 49.36% | 14,408,713 |
| Aug 6, 2025 | 3.78 | 3.97 | 3.74 | 3.89 | 3.89 | 2.91% | 488,875 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.77 | 3.78 | 3.78 | -1.05% | 354,970 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.74 | 3.82 | 3.82 | 2.14% | 324,468 |
| Aug 1, 2025 | 3.89 | 3.94 | 3.73 | 3.74 | 3.74 | -5.79% | 467,445 |
| Jul 31, 2025 | 4.00 | 4.07 | 3.96 | 3.97 | 3.97 | -0.50% | 412,024 |
| Jul 30, 2025 | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | -0.75% | 448,003 |
| Jul 29, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 1.77% | 265,363 |
| Jul 28, 2025 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.25% | 224,967 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.88 | 3.96 | 3.96 | 0.51% | 231,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.93 | 3.94 | 3.94 | -3.43% | 377,369 |
| Jul 23, 2025 | 4.06 | 4.11 | 4.01 | 4.08 | 4.08 | 1.49% | 320,955 |
| Jul 22, 2025 | 4.03 | 4.11 | 3.95 | 4.02 | 4.02 | -0.25% | 318,958 |
| Jul 21, 2025 | 4.26 | 4.35 | 4.02 | 4.03 | 4.03 | 1.77% | 427,830 |
| Jul 18, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -1.49% | 271,146 |
| Jul 17, 2025 | 4.00 | 4.09 | 3.96 | 4.02 | 4.02 | 0.75% | 318,079 |