NASDAQ : AVAH
Aveanna Healthcare Holdings Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 13.11 USD (Nov 2, 2026, 1:58 PM EST) · Market cap 2.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aveanna Healthcare Holdings Inc. (AVAH) closed at 13.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.27 | 13.46 | 12.89 | 13.12 | 3,016,038 | -0.30% |
| 2026-10-30 | 13.39 | 13.43 | 12.96 | 13.16 | 1,338,866 | -0.75% |
| 2026-10-29 | 13.17 | 13.385 | 13.07 | 13.26 | 2,327,090 | +1.53% |
| 2026-10-28 | 12.54 | 13.085 | 12.53 | 13.06 | 1,204,526 | +2.83% |
| 2026-10-27 | 13.22 | 13.27 | 12.64 | 12.7 | 1,537,559 | -3.64% |
| 2026-10-26 | 13.38 | 13.525 | 13.15 | 13.18 | 1,831,277 | -1.49% |
| 2026-10-23 | 13.295 | 13.42 | 13.21 | 13.38 | 1,874,183 | +0.45% |
| 2026-10-22 | 13.1 | 13.34 | 13.03 | 13.32 | 1,777,658 | +2.54% |
| 2026-10-21 | 12.8 | 13 | 12.615 | 12.99 | 2,780,111 | +1.88% |
| 2026-10-20 | 12.51 | 12.85 | 12.435 | 12.75 | 1,785,605 | +2.49% |
| 2026-10-19 | 12.34 | 12.58 | 12.32 | 12.44 | 1,616,916 | +0.81% |
| 2026-10-16 | 12.65 | 12.72 | 12.25 | 12.34 | 1,365,226 | -2.37% |
| 2026-10-15 | 12.4 | 12.64 | 12.25 | 12.64 | 1,856,867 | +2.27% |
| 2026-10-14 | 12.07 | 12.38 | 12.07 | 12.36 | 2,008,329 | +1.48% |
| 2026-10-13 | 12.23 | 12.38 | 12.025 | 12.18 | 1,863,450 | -0.25% |
| 2026-10-12 | 12.49 | 12.49 | 12.1 | 12.21 | 1,756,297 | -0.33% |
| 2026-10-09 | 12.24 | 12.38 | 12.145 | 12.25 | 1,680,827 | +0.08% |
| 2026-10-08 | 12.24 | 12.4 | 12 | 12.24 | 2,489,833 | -0.57% |
| 2026-10-07 | 12.24 | 12.545 | 12.135 | 12.31 | 4,606,082 | +0.74% |
| 2026-10-06 | 12.34 | 12.625 | 12.135 | 12.22 | 3,304,844 | -1.21% |
| 2026-10-05 | 12.65 | 12.65 | 12.205 | 12.37 | 4,605,254 | -1.75% |
| 2026-10-02 | 12.56 | 12.75 | 12.5 | 12.59 | 2,061,173 | +1.29% |
| 2026-10-01 | 12.39 | 12.68 | 12.25 | 12.43 | 2,276,548 | +0.16% |
| 2026-09-30 | 12.29 | 12.69 | 12.21 | 12.41 | 5,800,501 | -2.90% |
| 2026-09-29 | 12.62 | 12.8 | 12.345 | 12.78 | 1,891,276 | +0.71% |
| 2026-09-28 | 12.3 | 12.715 | 12.3 | 12.69 | 2,074,696 | +2.26% |
| 2026-09-25 | 12.27 | 12.54 | 12.09 | 12.41 | 2,284,747 | +0.24% |
| 2026-09-24 | 12.94 | 12.94 | 12.26 | 12.38 | 4,961,338 | -3.21% |
| 2026-09-23 | 13.12 | 13.125 | 12.69 | 12.79 | 2,426,964 | -3.25% |
| 2026-09-22 | 13.45 | 13.549 | 13.1 | 13.22 | 3,115,781 | -1.64% |
| 2026-09-21 | 13.65 | 13.725 | 13.4 | 13.44 | 2,151,900 | -1.68% |
| 2026-09-18 | 13.9 | 14.08 | 13.585 | 13.67 | 6,548,263 | -2.15% |
| 2026-09-17 | 14.33 | 14.36 | 13.804 | 13.97 | 3,277,922 | -2.03% |
| 2026-09-16 | 14.31 | 14.71 | 14.195 | 14.26 | 4,811,888 | -0.35% |
| 2026-09-15 | 14.34 | 14.45 | 14.052 | 14.31 | 3,479,744 | -0.49% |
| 2026-09-14 | 14.27 | 14.695 | 14.2 | 14.38 | 2,585,842 | +2.13% |
| 2026-09-11 | 13.98 | 14.541 | 13.88 | 14.08 | 2,372,382 | +1.59% |
| 2026-09-10 | 14.03 | 14.157 | 13.68 | 13.86 | 3,918,546 | -1.14% |
| 2026-09-09 | 13.66 | 14.045 | 13.47 | 14.02 | 3,139,120 | +2.64% |
| 2026-09-08 | 13.43 | 13.95 | 13.38 | 13.66 | 5,451,507 | +0.59% |
| 2026-09-04 | 13.58 | 13.83 | 13.46 | 13.58 | 1,844,325 | -0.44% |
| 2026-09-03 | 13.22 | 13.64 | 13.02 | 13.64 | 2,289,449 | +3.33% |
| 2026-09-02 | 13.53 | 13.61 | 13.055 | 13.2 | 1,882,553 | -1.93% |
| 2026-09-01 | 13.38 | 13.565 | 13.222 | 13.46 | 2,053,584 | +0.30% |
| 2026-08-31 | 13.41 | 13.56 | 12.97 | 13.42 | 4,035,339 | +0.75% |
| 2026-08-28 | 13.9 | 13.9 | 13.275 | 13.32 | 2,221,598 | -3.62% |
| 2026-08-27 | 13.62 | 14 | 13.52 | 13.82 | 3,717,110 | +1.47% |
| 2026-08-26 | 13.65 | 13.915 | 13.42 | 13.62 | 2,509,459 | +0.22% |
| 2026-08-25 | 13.625 | 13.84 | 13.4 | 13.59 | 2,900,186 | -0.80% |
| 2026-08-24 | 13.48 | 13.98 | 13.375 | 13.7 | 5,374,759 | +4.10% |
| 2026-08-21 | 12.775 | 13.605 | 12.39 | 13.16 | 8,415,665 | +1.46% |
| 2026-08-20 | 13.04 | 13.395 | 12.895 | 12.97 | 3,286,281 | -1.44% |
| 2026-08-19 | 12.92 | 13.16 | 12.69 | 13.16 | 2,481,008 | +3.87% |
| 2026-08-18 | 12.68 | 12.76 | 12.23 | 12.67 | 5,047,346 | -0.16% |
| 2026-08-17 | 12.21 | 12.7 | 11.98 | 12.69 | 4,269,470 | +3.00% |
| 2026-08-14 | 11.91 | 12.52 | 11.38 | 12.32 | 7,334,205 | +9.12% |
| 2026-08-13 | 10.09 | 11.535 | 9.58 | 11.29 | 10,117,525 | +24.75% |
| 2026-08-12 | 8.9 | 9.165 | 8.755 | 9.05 | 3,702,543 | +1.12% |
| 2026-08-11 | 9.46 | 9.615 | 8.91 | 8.95 | 2,679,607 | -5.39% |
| 2026-08-10 | 9.365 | 9.568 | 9.275 | 9.46 | 1,467,503 | -0.32% |
| 2026-08-07 | 9.3 | 9.515 | 9.28 | 9.49 | 1,172,491 | +1.93% |
| 2026-08-06 | 9.29 | 9.37 | 9.12 | 9.31 | 1,283,298 | -0.21% |
| 2026-08-05 | 9.4 | 9.465 | 9.16 | 9.33 | 1,857,265 | -0.32% |
| 2026-08-04 | 9.55 | 9.59 | 9.305 | 9.36 | 1,814,503 | -2.60% |
| 2026-08-03 | 9.6 | 9.77 | 9.46 | 9.61 | 1,806,572 | +2.34% |
| 2026-07-31 | 9.56 | 9.625 | 9.28 | 9.39 | 1,733,820 | -3.10% |
| 2026-07-30 | 9.625 | 9.78 | 9.57 | 9.69 | 1,234,972 | -0.62% |
| 2026-07-29 | 9.89 | 10 | 9.69 | 9.75 | 1,648,448 | -1.42% |
| 2026-07-28 | 9.67 | 9.905 | 9.66 | 9.89 | 1,555,911 | +2.28% |
| 2026-07-27 | 9.48 | 9.77 | 9.48 | 9.67 | 1,958,447 | +2.33% |
| 2026-07-24 | 9.24 | 9.69 | 9.23 | 9.45 | 2,955,589 | +4.07% |
| 2026-07-23 | 9.39 | 9.48 | 9 | 9.08 | 2,094,932 | -3.71% |
| 2026-07-22 | 9.75 | 9.75 | 9.41 | 9.43 | 1,516,992 | -3.18% |
| 2026-07-21 | 9.62 | 9.805 | 9.56 | 9.74 | 1,404,175 | +0.52% |
| 2026-07-20 | 9.56 | 9.9 | 9.555 | 9.69 | 2,153,124 | +0.00% |
| 2026-07-17 | 9.75 | 9.985 | 9.6 | 9.69 | 1,672,013 | -2.12% |
| 2026-07-16 | 9.67 | 10.03 | 9.63 | 9.9 | 3,181,507 | +3.13% |
| 2026-07-15 | 9.26 | 9.69 | 8.96 | 9.6 | 1,911,756 | +2.78% |
| 2026-07-14 | 9.73 | 9.73 | 9.28 | 9.34 | 1,867,253 | -3.41% |
| 2026-07-13 | 9.666 | 9.935 | 9.57 | 9.67 | 1,907,358 | -0.31% |
| 2026-07-10 | 9.9 | 9.9 | 9.48 | 9.7 | 1,746,414 | -1.22% |
| 2026-07-09 | 9.6 | 9.83 | 9.31 | 9.82 | 2,411,144 | +2.40% |
| 2026-07-08 | 9.47 | 9.74 | 9.37 | 9.59 | 3,015,159 | -0.10% |
| 2026-07-07 | 9.6 | 9.745 | 9.36 | 9.6 | 2,575,971 | +0.73% |
| 2026-07-06 | 9.09 | 9.7 | 9.05 | 9.53 | 3,139,481 | +4.73% |
| 2026-07-02 | 8.91 | 9.315 | 8.8 | 9.1 | 2,548,244 | +2.71% |
| 2026-07-01 | 8.57 | 9 | 8.57 | 8.86 | 1,408,100 | +3.38% |
| 2026-06-30 | 8.62 | 8.74 | 8.42 | 8.57 | 1,641,934 | -1.04% |
| 2026-06-29 | 8.64 | 8.75 | 8.52 | 8.66 | 1,660,140 | +0.00% |
| 2026-06-26 | 8.43 | 8.795 | 8.43 | 8.66 | 6,439,800 | +2.12% |
| 2026-06-25 | 8.38 | 8.645 | 8.38 | 8.48 | 2,056,796 | +0.12% |
| 2026-06-24 | 8.47 | 8.63 | 8.27 | 8.47 | 4,296,610 | +3.29% |
| 2026-06-23 | 7.92 | 8.215 | 7.92 | 8.2 | 2,944,511 | +3.54% |
| 2026-06-22 | 7.76 | 8.005 | 7.76 | 7.92 | 2,725,591 | +1.67% |
| 2026-06-18 | 7.63 | 7.88 | 7.58 | 7.79 | 2,836,165 | +3.32% |
| 2026-06-17 | 7.51 | 7.85 | 7.45 | 7.54 | 1,708,754 | +0.27% |
| 2026-06-16 | 7.225 | 7.55 | 7.225 | 7.52 | 1,581,775 | +4.01% |
| 2026-06-15 | 7.38 | 7.38 | 6.99 | 7.23 | 1,272,737 | +1.97% |
| 2026-06-12 | 7.01 | 7.17 | 6.91 | 7.09 | 1,456,639 | +1.29% |
| 2026-06-11 | 6.995 | 7.12 | 6.935 | 7 | 1,551,159 | +1.60% |
| 2026-06-10 | 7.1 | 7.2 | 6.805 | 6.89 | 1,862,011 | +0.29% |
| 2026-06-09 | 6.66 | 6.97 | 6.55 | 6.87 | 1,673,590 | +3.46% |
| 2026-06-08 | 6.64 | 6.77 | 6.565 | 6.64 | 1,700,453 | -0.60% |
| 2026-06-05 | 6.63 | 6.79 | 6.58 | 6.68 | 1,802,291 | +0.75% |
| 2026-06-04 | 6.8 | 7.115 | 6.535 | 6.63 | 1,709,273 | -2.21% |
| 2026-06-03 | 6.81 | 6.97 | 6.665 | 6.78 | 2,741,421 | +4.79% |
| 2026-06-02 | 7.16 | 7.26 | 6.45 | 6.47 | 3,022,452 | -3.00% |
| 2026-06-01 | 7.28 | 7.28 | 6.62 | 6.67 | 1,835,115 | -6.97% |
| 2026-05-29 | 7.525 | 7.525 | 7.145 | 7.17 | 1,739,480 | -2.18% |
| 2026-05-28 | 7.34 | 7.48 | 7.26 | 7.33 | 1,038,815 | -0.14% |
| 2026-05-27 | 7.3 | 7.4 | 7.241 | 7.34 | 1,091,256 | +0.82% |
| 2026-05-26 | 7.37 | 7.39 | 7.125 | 7.28 | 1,511,078 | -0.68% |
| 2026-05-22 | 7.64 | 7.67 | 7.3 | 7.33 | 1,433,941 | -4.43% |
| 2026-05-21 | 7.57 | 7.71 | 7.47 | 7.67 | 1,003,505 | -0.13% |
| 2026-05-20 | 7.76 | 7.79 | 7.495 | 7.68 | 1,542,141 | +0.66% |
| 2026-05-19 | 7.7 | 7.745 | 7.44 | 7.63 | 1,359,476 | -0.91% |
| 2026-05-18 | 7.75 | 8.11 | 7.68 | 7.7 | 2,589,764 | -0.26% |
| 2026-05-15 | 7.78 | 8.039 | 7.64 | 7.72 | 3,574,857 | +3.76% |
| 2026-05-14 | 7.175 | 7.65 | 6.94 | 7.44 | 4,276,584 | +9.90% |
| 2026-05-13 | 6.73 | 7.02 | 6.465 | 6.77 | 3,636,806 | -0.73% |