Aveanna Healthcare Holdings Inc (AVAH) Historical Stock Data

8.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVAH is down -0.38% a day on average. There have been 12 days where Aveanna Healthcare Holdings Inc closed green and 18 days where AVAH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	8.75	8.71	↓$0.04 (-0.46%)	8.66	8.83	338.35K
2025-12-23	8.90	8.70	↓$0.20 (-2.25%)	8.56	8.91	673.61K
2025-12-22	9.09	8.93	↓$0.16 (-1.76%)	8.93	9.16	676.16K
2025-12-19	9.02	9.09	↑$0.07 (0.78%)	9.01	9.27	4.61M
2025-12-18	9.03	9.08	↑$0.05 (0.55%)	9.02	9.26	1.09M
2025-12-17	8.81	8.94	↑$0.13 (1.48%)	8.73	9.09	0.99M
2025-12-16	8.90	8.84	↓$0.06 (-0.67%)	8.71	8.99	1.11M
2025-12-15	9.08	8.89	↓$0.18 (-2.04%)	8.83	9.11	1.34M
2025-12-12	9.17	9.02	↓$0.15 (-1.64%)	8.98	9.35	0.99M
2025-12-11	9.07	9.10	↑$0.03 (0.33%)	9.03	9.21	1.39M
2025-12-10	9.04	9.02	↓$0.02 (-0.22%)	8.96	9.25	1.18M
2025-12-09	9.23	9.13	↓$0.10 (-1.08%)	9.12	9.33	825.77K
2025-12-08	9.55	9.20	↓$0.35 (-3.66%)	9.18	9.55	1.37M
2025-12-05	9.21	9.31	↑$0.10 (1.09%)	9.15	9.35	0.96M
2025-12-04	8.87	9.14	↑$0.27 (2.99%)	8.70	9.15	735K
2025-12-03	9.11	8.90	↓$0.21 (-2.31%)	8.79	9.14	657.69K
2025-12-02	9.31	9.11	↓$0.20 (-2.15%)	9.01	9.39	599.20K
2025-12-01	9.29	9.28	↓$0.01 (-0.11%)	9.26	9.46	1.30M
2025-11-28	9.34	9.34	↑$0.00 (0.00%)	9.20	9.40	379.26K
2025-11-26	9.28	9.27	↓$0.01 (-0.05%)	9.19	9.33	1.74M
2025-11-25	9.11	9.23	↑$0.12 (1.32%)	9.04	9.28	635.68K
2025-11-24	8.87	9.04	↑$0.17 (1.92%)	8.84	9.20	1.68M
2025-11-21	8.30	8.74	↑$0.44 (5.30%)	8.28	8.88	0.98M
2025-11-20	8.60	8.30	↓$0.30 (-3.49%)	8.26	8.67	804.12K
2025-11-19	8.50	8.45	↓$0.05 (-0.59%)	8.31	8.51	1M
2025-11-18	8.50	8.44	↓$0.06 (-0.71%)	8.37	8.57	819.89K
2025-11-17	8.44	8.57	↑$0.13 (1.54%)	8.26	8.58	1.71M
2025-11-14	8.38	8.45	↑$0.07 (0.84%)	8.28	8.50	1.21M
2025-11-13	8.93	8.54	↓$0.39 (-4.37%)	8.52	9.00	1.33M
2025-11-12	8.98	8.80	↓$0.18 (-2.00%)	8.80	9.05	1.01M