Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
8.66
+0.18 (2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
8.79
+0.13 (1.50%)
After-hours: Jun 26, 2026, 7:41 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.43 | 8.80 | 8.43 | 8.66 | 8.66 | 2.12% | 6,129,616 |
| Jun 25, 2026 | 8.38 | 8.65 | 8.38 | 8.48 | 8.48 | 0.12% | 2,056,043 |
| Jun 24, 2026 | 8.47 | 8.63 | 8.27 | 8.47 | 8.47 | 3.29% | 2,291,092 |
| Jun 23, 2026 | 7.92 | 8.22 | 7.92 | 8.20 | 8.20 | 3.54% | 2,939,851 |
| Jun 22, 2026 | 7.76 | 8.01 | 7.76 | 7.92 | 7.92 | 1.67% | 2,647,838 |
| Jun 18, 2026 | 7.63 | 7.88 | 7.58 | 7.79 | 7.79 | 3.32% | 2,835,980 |
| 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% | 1,560,407 |
| Jun 15, 2026 | 7.38 | 7.38 | 6.99 | 7.23 | 7.23 | 1.97% | 1,256,587 |
| Jun 12, 2026 | 7.01 | 7.17 | 6.91 | 7.09 | 7.09 | 1.29% | 1,440,632 |
| Jun 11, 2026 | 7.00 | 7.12 | 6.94 | 7.00 | 7.00 | 1.60% | 1,529,450 |
| Jun 10, 2026 | 7.10 | 7.20 | 6.81 | 6.89 | 6.89 | 0.29% | 1,861,981 |
| Jun 9, 2026 | 6.66 | 6.97 | 6.55 | 6.87 | 6.87 | 3.46% | 1,673,482 |
| Jun 8, 2026 | 6.64 | 6.77 | 6.57 | 6.64 | 6.64 | -0.60% | 1,700,150 |
| Jun 5, 2026 | 6.63 | 6.79 | 6.58 | 6.68 | 6.68 | 0.75% | 1,796,949 |
| Jun 4, 2026 | 6.80 | 7.12 | 6.54 | 6.63 | 6.63 | -2.21% | 1,705,768 |
| Jun 3, 2026 | 6.81 | 6.97 | 6.67 | 6.78 | 6.78 | 4.79% | 2,738,435 |
| Jun 2, 2026 | 7.16 | 7.26 | 6.45 | 6.47 | 6.47 | -3.00% | 3,018,959 |
| Jun 1, 2026 | 7.28 | 7.28 | 6.62 | 6.67 | 6.67 | -6.97% | 1,834,038 |
| May 29, 2026 | 7.53 | 7.53 | 7.15 | 7.17 | 7.17 | -2.18% | 1,736,534 |
| May 28, 2026 | 7.34 | 7.48 | 7.26 | 7.33 | 7.33 | -0.14% | 1,036,895 |
| May 27, 2026 | 7.30 | 7.40 | 7.24 | 7.34 | 7.34 | 0.82% | 1,088,752 |
| May 26, 2026 | 7.37 | 7.39 | 7.13 | 7.28 | 7.28 | -0.68% | 1,497,274 |
| May 22, 2026 | 7.64 | 7.67 | 7.30 | 7.33 | 7.33 | -4.43% | 1,433,911 |
| May 21, 2026 | 7.57 | 7.71 | 7.47 | 7.67 | 7.67 | -0.13% | 1,003,042 |
| May 20, 2026 | 7.76 | 7.79 | 7.50 | 7.68 | 7.68 | 0.66% | 1,530,471 |
| May 19, 2026 | 7.70 | 7.75 | 7.44 | 7.63 | 7.63 | -0.91% | 1,350,707 |
| May 18, 2026 | 7.75 | 8.11 | 7.68 | 7.70 | 7.70 | -0.26% | 2,469,835 |
| 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 |
| Apr 28, 2026 | 6.80 | 6.82 | 6.59 | 6.70 | 6.70 | -0.74% | 582,284 |
| Apr 27, 2026 | 6.54 | 6.82 | 6.54 | 6.75 | 6.75 | 3.05% | 1,162,327 |
| Apr 24, 2026 | 6.48 | 6.57 | 6.29 | 6.55 | 6.55 | 0.61% | 822,488 |
| Apr 23, 2026 | 6.45 | 6.57 | 6.39 | 6.51 | 6.51 | 0.62% | 901,480 |
| Apr 22, 2026 | 6.44 | 6.56 | 6.28 | 6.47 | 6.47 | 0.94% | 1,022,853 |
| Apr 21, 2026 | 6.87 | 6.89 | 6.39 | 6.41 | 6.41 | -6.70% | 1,630,604 |
| Apr 20, 2026 | 6.72 | 6.92 | 6.70 | 6.87 | 6.87 | 1.48% | 1,654,268 |
| Apr 17, 2026 | 6.82 | 6.93 | 6.71 | 6.77 | 6.77 | 0.89% | 1,179,255 |
| Apr 16, 2026 | 6.73 | 6.87 | 6.64 | 6.71 | 6.71 | -0.15% | 1,419,453 |
| Apr 15, 2026 | 6.85 | 6.85 | 6.61 | 6.72 | 6.72 | 1.36% | 936,953 |
| Apr 14, 2026 | 6.57 | 6.78 | 6.53 | 6.63 | 6.63 | 3.11% | 1,396,813 |
| Apr 13, 2026 | 6.20 | 6.45 | 6.12 | 6.43 | 6.43 | 3.38% | 959,015 |
| Apr 10, 2026 | 6.60 | 6.63 | 6.20 | 6.22 | 6.22 | -5.90% | 835,083 |
| Apr 9, 2026 | 6.58 | 6.64 | 6.44 | 6.61 | 6.61 | -0.30% | 920,321 |
| Apr 8, 2026 | 6.68 | 6.81 | 6.59 | 6.63 | 6.63 | 2.79% | 2,037,400 |
| Apr 7, 2026 | 6.49 | 6.59 | 6.40 | 6.45 | 6.45 | -0.62% | 1,095,956 |
| Apr 6, 2026 | 6.44 | 6.68 | 6.34 | 6.49 | 6.49 | 1.72% | 976,892 |
| Apr 2, 2026 | 6.27 | 6.44 | 6.10 | 6.38 | 6.38 | 1.43% | 721,958 |
| Apr 1, 2026 | 6.48 | 6.53 | 6.27 | 6.29 | 6.29 | -2.33% | 918,435 |
| Mar 31, 2026 | 6.42 | 6.56 | 6.28 | 6.44 | 6.44 | 0.94% | 1,782,817 |
| Mar 30, 2026 | 6.30 | 6.45 | 6.26 | 6.38 | 6.38 | 1.43% | 959,723 |
| Mar 27, 2026 | 6.55 | 6.56 | 6.27 | 6.29 | 6.29 | -4.84% | 703,822 |
| Mar 26, 2026 | 6.54 | 6.72 | 6.51 | 6.61 | 6.61 | -0.15% | 1,075,990 |
| Mar 25, 2026 | 6.68 | 6.74 | 6.51 | 6.62 | 6.62 | 0.15% | 902,020 |
| Mar 24, 2026 | 6.65 | 6.65 | 6.46 | 6.61 | 6.61 | -1.49% | 1,038,023 |
| Mar 23, 2026 | 6.65 | 6.88 | 6.51 | 6.71 | 6.71 | 2.91% | 1,859,982 |
| Mar 20, 2026 | 6.03 | 6.66 | 6.03 | 6.52 | 6.52 | 2.84% | 3,931,504 |
| Mar 19, 2026 | 6.83 | 7.18 | 5.93 | 6.34 | 6.34 | -8.25% | 2,523,484 |
| Mar 18, 2026 | 6.99 | 7.09 | 6.86 | 6.91 | 6.91 | -2.26% | 1,297,408 |
| Mar 17, 2026 | 6.91 | 7.12 | 6.81 | 7.07 | 7.07 | 2.91% | 1,138,763 |
| Mar 16, 2026 | 7.01 | 7.06 | 6.85 | 6.87 | 6.87 | -1.29% | 707,003 |
| Mar 13, 2026 | 7.03 | 7.06 | 6.86 | 6.96 | 6.96 | -0.57% | 820,000 |
| Mar 12, 2026 | 7.03 | 7.24 | 6.97 | 7.00 | 7.00 | -0.43% | 845,672 |
| Mar 11, 2026 | 7.14 | 7.16 | 6.93 | 7.03 | 7.03 | -2.50% | 850,630 |
| Mar 10, 2026 | 7.23 | 7.43 | 7.13 | 7.21 | 7.21 | -1.23% | 1,155,357 |
| Mar 9, 2026 | 7.14 | 7.33 | 7.00 | 7.30 | 7.30 | 0.97% | 834,122 |
| Mar 6, 2026 | 7.22 | 7.28 | 7.01 | 7.23 | 7.23 | -0.41% | 1,144,609 |
| Mar 5, 2026 | 7.32 | 7.39 | 7.17 | 7.26 | 7.26 | -2.16% | 1,522,570 |
| Mar 4, 2026 | 7.28 | 7.45 | 7.21 | 7.42 | 7.42 | 1.92% | 931,271 |
| Mar 3, 2026 | 7.32 | 7.39 | 7.13 | 7.28 | 7.28 | -2.02% | 917,078 |
| Mar 2, 2026 | 7.22 | 7.52 | 7.22 | 7.43 | 7.43 | 0.95% | 1,116,069 |
| Feb 27, 2026 | 7.11 | 7.39 | 7.01 | 7.36 | 7.36 | 1.94% | 1,231,055 |
| Feb 26, 2026 | 7.19 | 7.26 | 7.04 | 7.22 | 7.22 | 0.14% | 936,185 |
| Feb 25, 2026 | 7.14 | 7.22 | 7.02 | 7.21 | 7.21 | 2.12% | 1,264,300 |
| Feb 24, 2026 | 7.16 | 7.24 | 7.05 | 7.06 | 7.06 | -1.94% | 854,909 |
| Feb 23, 2026 | 7.34 | 7.38 | 7.07 | 7.20 | 7.20 | -1.91% | 1,157,558 |
| Feb 20, 2026 | 7.27 | 7.41 | 7.21 | 7.34 | 7.34 | -1.08% | 886,612 |
| Feb 19, 2026 | 7.29 | 7.46 | 7.06 | 7.42 | 7.42 | 0.27% | 3,877,122 |
| Feb 18, 2026 | 7.40 | 7.59 | 7.18 | 7.40 | 7.40 | -3.14% | 1,979,235 |
| Feb 17, 2026 | 7.87 | 7.97 | 7.47 | 7.64 | 7.64 | -3.66% | 1,824,737 |
| Feb 13, 2026 | 7.85 | 8.06 | 7.84 | 7.93 | 7.93 | 1.28% | 594,929 |
| Feb 12, 2026 | 7.96 | 8.08 | 7.76 | 7.83 | 7.83 | -1.88% | 622,199 |
| Feb 11, 2026 | 7.94 | 8.06 | 7.73 | 7.98 | 7.98 | 1.53% | 1,055,468 |
| Feb 10, 2026 | 7.83 | 7.95 | 7.80 | 7.86 | 7.86 | -0.13% | 666,035 |
| Feb 9, 2026 | 7.84 | 8.06 | 7.76 | 7.87 | 7.87 | 0.25% | 485,709 |
| Feb 6, 2026 | 7.82 | 8.03 | 7.72 | 7.85 | 7.85 | 1.95% | 599,489 |
| Feb 5, 2026 | 7.86 | 8.11 | 7.68 | 7.70 | 7.70 | -1.79% | 733,164 |
| Feb 4, 2026 | 8.43 | 8.49 | 7.73 | 7.84 | 7.84 | -7.33% | 1,077,435 |
| Feb 3, 2026 | 8.37 | 8.55 | 8.29 | 8.46 | 8.46 | 1.56% | 1,125,855 |