Skip to main content
Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
7.36
+0.14 (1.94%)
At close: Feb 27, 2026, 4:00 PM EST
7.44
+0.08 (1.09%)
After-hours: Feb 27, 2026, 7:51 PM EST

AVAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.117.397.017.367.361.94%1,200,244
Feb 26, 20267.197.267.047.227.220.14%927,374
Feb 25, 20267.147.227.027.217.212.12%1,229,002
Feb 24, 20267.167.247.057.067.06-1.94%824,219
Feb 23, 20267.347.387.077.207.20-1.91%1,126,437
Feb 20, 20267.277.417.217.347.34-1.08%886,612
Feb 19, 20267.297.467.067.427.420.27%3,736,852
Feb 18, 20267.407.597.187.407.40-3.14%1,977,573
Feb 17, 20267.877.977.477.647.64-3.66%1,714,528
Feb 13, 20267.858.067.847.937.931.28%594,929
Feb 12, 20267.968.087.767.837.83-1.88%622,199
Feb 11, 20267.948.067.737.987.981.53%847,351
Feb 10, 20267.837.957.807.867.86-0.13%665,856
Feb 9, 20267.848.067.767.877.870.25%485,548
Feb 6, 20267.828.037.727.857.851.95%599,489
Feb 5, 20267.868.117.687.707.70-1.79%733,029
Feb 4, 20268.438.497.737.847.84-7.33%1,077,364
Feb 3, 20268.378.558.298.468.461.56%1,125,855
Feb 2, 20268.408.638.288.338.33-0.83%712,447
Jan 30, 20268.318.468.188.408.400.72%1,062,223
Jan 29, 20268.278.358.068.348.341.09%1,064,234
Jan 28, 20268.278.428.138.258.25-0.96%1,127,956
Jan 27, 20268.908.908.168.338.33-6.93%1,037,357
Jan 26, 20268.679.018.638.958.953.11%1,070,934
Jan 23, 20268.918.938.618.688.68-2.69%603,632
Jan 22, 20269.029.088.868.928.92-0.78%996,023
Jan 21, 20269.139.138.718.998.99-1.53%876,569
Jan 20, 20269.129.348.969.139.13-0.98%954,212
Jan 16, 20269.709.809.129.229.22-5.53%2,070,054
Jan 15, 20269.449.859.319.769.764.50%2,370,686
Jan 14, 20268.599.468.469.349.3410.01%2,603,345
Jan 13, 20268.768.798.358.498.49-3.08%621,318
Jan 12, 20268.548.788.478.768.761.98%628,248
Jan 9, 20268.868.968.588.598.59-3.05%681,003
Jan 8, 20268.809.248.798.868.86-0.11%1,317,089
Jan 7, 20268.428.918.348.878.875.72%1,563,310
Jan 6, 20268.228.518.138.398.392.07%1,401,640
Jan 5, 20267.838.347.838.228.221.73%1,349,907
Jan 2, 20268.198.267.688.088.08-1.10%2,526,966
Dec 31, 20258.318.318.118.178.17-2.62%1,561,870
Dec 30, 20258.288.458.268.398.390.36%1,019,188
Dec 29, 20258.618.628.278.368.36-3.02%752,559
Dec 26, 20258.718.748.608.628.62-1.03%556,896
Dec 24, 20258.758.838.668.718.710.11%338,352
Dec 23, 20258.908.918.568.708.70-2.58%673,611
Dec 22, 20259.099.168.938.938.93-1.76%669,162
Dec 19, 20259.029.279.019.099.090.11%4,529,360
Dec 18, 20259.039.269.029.089.081.57%1,088,417
Dec 17, 20258.819.098.738.948.941.13%988,275
Dec 16, 20258.908.998.718.848.84-0.56%1,001,236
Dec 15, 20259.089.118.838.898.89-1.44%1,340,696
Dec 12, 20259.179.358.989.029.02-0.88%987,884
Dec 11, 20259.079.219.039.109.100.89%1,391,228
Dec 10, 20259.049.258.969.029.02-1.20%1,179,853
Dec 9, 20259.239.339.129.139.13-0.76%825,772
Dec 8, 20259.559.559.189.209.20-1.18%1,368,466
Dec 5, 20259.219.359.159.319.311.92%963,208
Dec 4, 20258.879.158.709.149.142.64%734,995
Dec 3, 20259.119.148.798.908.90-2.31%657,685
Dec 2, 20259.319.399.019.119.11-1.83%599,204
Dec 1, 20259.299.469.269.289.28-0.64%1,299,001
Nov 28, 20259.349.409.209.349.340.76%379,263
Nov 26, 20259.289.339.199.279.270.43%1,736,034
Nov 25, 20259.119.289.049.239.232.10%635,676
Nov 24, 20258.879.208.849.049.043.43%1,682,317
Nov 21, 20258.308.888.288.748.745.30%977,386
Nov 20, 20258.608.678.268.308.30-1.78%804,121
Nov 19, 20258.508.518.318.458.450.12%1,003,288
Nov 18, 20258.508.578.378.448.44-1.52%819,887
Nov 17, 20258.448.588.268.578.571.42%1,708,684
Nov 14, 20258.388.508.288.458.45-1.05%1,207,019
Nov 13, 20258.939.008.528.548.54-2.95%1,330,787
Nov 12, 20258.989.058.808.808.80-2.00%1,014,226
Nov 11, 20258.959.028.818.988.980.34%916,776
Nov 10, 20258.689.038.678.958.952.29%1,245,159
Nov 7, 20258.639.008.578.758.751.39%1,381,278
Nov 6, 20257.819.127.808.638.63-6.30%2,752,121
Nov 5, 20259.319.318.979.219.21-1.07%1,218,662
Nov 4, 20259.259.499.169.319.31-1.06%1,191,799
Nov 3, 20259.239.418.929.419.413.98%1,110,064
Oct 31, 20259.389.399.029.059.05-3.10%1,188,834
Oct 30, 20259.829.929.349.349.34-5.27%1,262,172
Oct 29, 20259.7610.019.689.869.860.51%1,473,456
Oct 28, 20259.789.889.659.819.811.87%1,684,534
Oct 27, 20259.559.679.349.639.632.12%1,491,542
Oct 24, 20259.289.489.259.439.433.40%1,796,448
Oct 23, 20259.419.509.099.129.12-3.75%2,051,261
Oct 22, 20259.229.598.739.489.48-7.38%8,227,148
Oct 21, 202510.2310.3210.0810.2310.23-0.39%725,292
Oct 20, 202510.0110.289.8710.2710.274.16%959,183
Oct 17, 20259.8710.249.819.869.86-1.30%1,556,091
Oct 16, 20259.9310.039.819.999.991.94%1,479,921
Oct 15, 20259.359.829.359.809.805.15%2,225,724
Oct 14, 20258.739.368.679.329.325.67%1,616,459
Oct 13, 20258.778.918.658.828.821.97%709,322
Oct 10, 20258.818.918.578.658.65-1.82%718,418
Oct 9, 20258.989.118.808.818.81-1.56%1,080,579
Oct 8, 20258.588.968.518.958.954.92%1,565,583
Oct 7, 20258.518.708.478.538.530.24%1,126,259
Oct 6, 20258.618.958.508.518.51-1.39%1,625,790