Skip to main content
Aveanna Healthcare Holdings Inc. (AVAH)
NASDAQ: AVAH · Real-Time Price · USD
6.70
-0.05 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
6.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AVAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.806.826.596.63--1.78%373,541
Apr 27, 20266.546.826.546.756.753.05%1,156,723
Apr 24, 20266.486.576.296.556.550.61%721,665
Apr 23, 20266.456.576.396.516.510.62%901,423
Apr 22, 20266.446.566.286.476.470.94%977,299
Apr 21, 20266.876.896.396.416.41-6.70%1,630,487
Apr 20, 20266.726.926.706.876.871.48%1,571,011
Apr 17, 20266.826.936.716.776.770.89%1,175,556
Apr 16, 20266.736.876.646.716.71-0.15%1,418,566
Apr 15, 20266.856.856.616.726.721.36%935,824
Apr 14, 20266.576.786.536.636.633.11%1,159,783
Apr 13, 20266.206.456.126.436.433.38%958,735
Apr 10, 20266.606.636.206.226.22-5.90%835,083
Apr 9, 20266.586.646.446.616.61-0.30%919,978
Apr 8, 20266.686.816.596.636.632.79%2,033,202
Apr 7, 20266.496.596.406.456.45-0.62%1,095,055
Apr 6, 20266.446.686.346.496.491.72%976,892
Apr 2, 20266.276.446.106.386.381.43%721,958
Apr 1, 20266.486.536.276.296.29-2.33%918,335
Mar 31, 20266.426.566.286.446.440.94%1,782,817
Mar 30, 20266.306.456.266.386.381.43%959,723
Mar 27, 20266.556.566.276.296.29-4.84%703,822
Mar 26, 20266.546.726.516.616.61-0.15%1,075,990
Mar 25, 20266.686.746.516.626.620.15%902,020
Mar 24, 20266.656.656.466.616.61-1.49%1,038,023
Mar 23, 20266.656.886.516.716.712.91%1,859,982
Mar 20, 20266.036.666.036.526.522.84%3,931,504
Mar 19, 20266.837.185.936.346.34-8.25%2,523,484
Mar 18, 20266.997.096.866.916.91-2.26%1,297,408
Mar 17, 20266.917.126.817.077.072.91%1,138,763
Mar 16, 20267.017.066.856.876.87-1.29%707,003
Mar 13, 20267.037.066.866.966.96-0.57%820,000
Mar 12, 20267.037.246.977.007.00-0.43%845,672
Mar 11, 20267.147.166.937.037.03-2.50%850,630
Mar 10, 20267.237.437.137.217.21-1.23%1,155,357
Mar 9, 20267.147.337.007.307.300.97%834,122
Mar 6, 20267.227.287.017.237.23-0.41%1,144,609
Mar 5, 20267.327.397.177.267.26-2.16%1,522,570
Mar 4, 20267.287.457.217.427.421.92%931,271
Mar 3, 20267.327.397.137.287.28-2.02%917,078
Mar 2, 20267.227.527.227.437.430.95%1,116,069
Feb 27, 20267.117.397.017.367.361.94%1,231,055
Feb 26, 20267.197.267.047.227.220.14%936,185
Feb 25, 20267.147.227.027.217.212.12%1,264,300
Feb 24, 20267.167.247.057.067.06-1.94%854,909
Feb 23, 20267.347.387.077.207.20-1.91%1,157,558
Feb 20, 20267.277.417.217.347.34-1.08%886,612
Feb 19, 20267.297.467.067.427.420.27%3,877,122
Feb 18, 20267.407.597.187.407.40-3.14%1,979,235
Feb 17, 20267.877.977.477.647.64-3.66%1,824,737
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%1,055,468
Feb 10, 20267.837.957.807.867.86-0.13%666,035
Feb 9, 20267.848.067.767.877.870.25%485,709
Feb 6, 20267.828.037.727.857.851.95%599,489
Feb 5, 20267.868.117.687.707.70-1.79%733,164
Feb 4, 20268.438.497.737.847.84-7.33%1,077,435
Feb 3, 20268.378.558.298.468.461.56%1,125,855
Feb 2, 20268.408.638.288.338.33-0.83%712,595
Jan 30, 20268.318.468.188.408.400.72%1,062,903
Jan 29, 20268.278.358.068.348.341.09%1,064,234
Jan 28, 20268.278.428.138.258.25-0.96%1,127,963
Jan 27, 20268.908.908.168.338.33-6.93%1,041,483
Jan 26, 20268.679.018.638.958.953.11%1,070,934
Jan 23, 20268.918.938.618.688.68-2.69%920,599
Jan 22, 20269.029.088.868.928.92-0.78%996,651
Jan 21, 20269.139.138.718.998.99-1.53%877,475
Jan 20, 20269.129.348.969.139.13-0.98%956,035
Jan 16, 20269.709.809.129.229.22-5.53%2,102,137
Jan 15, 20269.449.859.319.769.764.50%2,370,731
Jan 14, 20268.599.468.469.349.3410.01%2,604,099
Jan 13, 20268.768.798.358.498.49-3.08%621,320
Jan 12, 20268.548.788.478.768.761.98%628,249
Jan 9, 20268.868.968.588.598.59-3.05%681,273
Jan 8, 20268.809.248.798.868.86-0.11%1,317,122
Jan 7, 20268.428.918.348.878.875.72%1,563,333
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%1,105,867
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%676,162
Dec 19, 20259.029.279.019.099.090.11%4,605,385
Dec 18, 20259.039.269.029.089.081.57%1,088,417
Dec 17, 20258.819.098.738.948.941.13%994,387
Dec 16, 20258.908.998.718.848.84-0.56%1,111,385
Dec 15, 20259.089.118.838.898.89-1.44%1,340,696
Dec 12, 20259.179.358.989.029.02-0.88%987,908
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