Dark

AVAH
Aveanna Healthcare Holdings Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2025 3:59:30 PM EDT

3.95USD-0.253%(-0.01)224,964

3.93Bid 3.94Ask 0.01Spread

Pre-market

Jul 25, 2025 9:25:30 AM EDT

3.95USD-0.253%(-0.01)0

After-hours

Jul 28, 2025 4:00:30 PM EDT

3.95USD0.000%(0.00)653

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	4.0000	4.0100	3.9200	3.9500	-0.253%	224,964	0.000%
2025-07-25	3.9600	3.9700	3.8800	3.9600	+0.508%	231,942	-0.253%
2025-07-24	4.0400	4.0457	3.9300	3.9400	-3.431%	377,369	+0.254%
2025-07-23	4.0600	4.1100	4.0100	4.0800	+1.493%	320,955	-3.186%
2025-07-22	4.0300	4.1050	3.9539	4.0200	-0.248%	318,958	-1.741%
2025-07-21	4.2600	4.3499	4.0200	4.0300	+1.768%	427,830	-1.985%
2025-07-18	4.0500	4.0500	3.9500	3.9600	-1.493%	271,146	-0.253%
2025-07-17	4.0000	4.0850	3.9600	4.0200	+0.752%	318,079	-1.741%
2025-07-16	4.0400	4.1500	3.8900	3.9900	-1.238%	482,446	-1.003%
2025-07-15	4.0800	4.1350	3.9850	4.0400	-0.737%	560,529	-2.228%
2025-07-14	4.0500	4.0900	3.9850	4.0700	+0.246%	370,831	-2.948%
2025-07-11	4.2000	4.2050	4.0600	4.0600	-4.019%	387,222	-2.709%
2025-07-10	4.2400	4.2900	4.1899	4.2300	-0.937%	332,253	-6.619%
2025-07-09	4.2800	4.3400	4.1900	4.2700	-0.234%	325,943	-7.494%
2025-07-08	4.2900	4.3300	4.2000	4.2800	-0.465%	550,401	-7.710%
2025-07-07	4.5500	4.5700	4.2800	4.3000	-7.527%	827,355	-8.140%
2025-07-03	4.4400	4.6500	4.3900	4.6500	+4.260%	480,689	-15.054%
2025-07-02	4.9000	4.9100	4.4400	4.4600	-10.800%	706,865	-11.435%
2025-07-01	5.1200	5.1350	4.9300	5.0000	-4.398%	606,514	-21.000%
2025-06-30	5.0000	5.2500	4.9400	5.2300	+4.183%	688,443	-24.474%
2025-06-27	4.8200	5.0300	4.8200	5.0200	+4.149%	1,217,609	-21.315%
2025-06-26	4.8800	4.9670	4.5700	4.8200	-0.823%	257,484	-18.050%
2025-06-25	4.9600	5.1368	4.8400	4.8600	-2.213%	307,834	-18.724%
2025-06-24	4.8900	5.0300	4.6889	4.9700	+2.053%	445,858	-20.523%
2025-06-23	4.7100	4.8700	4.6700	4.8700	+3.178%	323,377	-18.891%
2025-06-20	4.8300	4.8500	4.6600	4.7200	-1.461%	410,293	-16.314%
2025-06-18	4.8100	4.8179	4.6848	4.7900	-0.828%	332,514	-17.537%
2025-06-17	4.8900	4.9450	4.8000	4.8300	-1.829%	308,648	-18.219%
2025-06-16	4.9400	5.0200	4.8700	4.9200	+0.204%	394,876	-19.715%
2025-06-13	5.0100	5.0763	4.9000	4.9100	-3.346%	437,916	-19.552%
2025-06-12	5.1800	5.1800	4.9900	5.0800	-3.238%	466,296	-22.244%
2025-06-11	5.4500	5.7600	5.2400	5.2500	-3.493%	443,469	-24.762%
2025-06-10	5.4400	5.8579	5.4000	5.4400	-0.548%	1,367,248	-27.390%
2025-06-09	5.5100	5.6100	5.3100	5.4700	-0.726%	432,989	-27.788%
2025-06-06	5.5800	5.7100	5.4800	5.5100	0.000%	543,253	-28.312%
2025-06-05	5.3600	5.6900	5.3550	5.5100	+2.226%	957,234	-28.312%
2025-06-04	5.4900	5.5999	5.2900	5.3900	-2.532%	502,736	-26.716%
2025-06-03	5.4700	5.6450	5.3750	5.5300	+1.097%	640,473	-28.571%
2025-06-02	5.3500	5.4800	5.2600	5.4700	+2.627%	504,094	-27.788%
2025-05-30	5.1700	5.4000	5.0700	5.3300	+1.524%	355,610	-25.891%
2025-05-29	5.3400	5.4500	5.2400	5.2500	-0.943%	276,235	-24.762%
2025-05-28	5.4500	5.5000	5.1800	5.3000	-2.752%	459,272	-25.472%
2025-05-27	5.4200	5.5700	5.2900	5.4500	+2.444%	452,294	-27.523%
2025-05-23	5.1900	5.3400	5.1600	5.3200	-0.561%	499,331	-25.752%
2025-05-22	5.4200	5.4990	5.3400	5.3500	-2.550%	316,888	-26.168%
2025-05-21	5.7500	5.7700	5.4600	5.4900	-4.522%	422,819	-28.051%
2025-05-20	5.7000	5.8100	5.6100	5.7500	+0.877%	367,963	-31.304%
2025-05-19	5.9200	5.9709	5.5100	5.7000	-4.841%	2,554,967	-30.702%
2025-05-16	6.0000	6.0427	5.7400	5.9900	-0.167%	969,423	-34.057%
2025-05-15	5.8200	6.0000	5.7000	6.0000	+3.093%	826,268	-34.167%
2025-05-14	5.8700	5.9450	5.7400	5.8200	-0.683%	657,358	-32.131%
2025-05-13	5.7600	5.8954	5.6400	5.8600	+1.384%	738,394	-32.594%
2025-05-12	5.5100	5.8400	5.4300	5.7800	+7.037%	870,871	-31.661%
2025-05-09	5.6500	5.7900	5.3350	5.4000	-1.818%	382,965	-26.852%
2025-05-08	6.0800	6.1100	5.4001	5.5000	+14.108%	1,483,588	-28.182%
2025-05-07	4.8300	4.9500	4.7500	4.8200	+0.626%	313,252	-18.050%
2025-05-06	4.7000	4.8100	4.5600	4.7900	+1.055%	347,968	-17.537%
2025-05-05	4.8100	4.9300	4.7100	4.7400	-2.066%	177,210	-16.667%
2025-05-02	4.5500	4.8400	4.5300	4.8400	+7.556%	261,120	-18.388%
2025-05-01	4.5800	4.6100	4.4700	4.5000	-2.386%	144,372	-12.222%
2025-04-30	4.5900	4.7000	4.4950	4.6100	0.000%	187,886	-14.317%
2025-04-29	4.4600	4.6300	4.4400	4.6100	+3.132%	113,272	-14.317%
2025-04-28	4.5700	4.7000	4.4600	4.4700	-2.188%	138,280	-11.633%
2025-04-25	4.5100	4.5700	4.4100	4.5700	+0.661%	146,379	-13.567%
2025-04-24	4.5000	4.6300	4.4900	4.5400	+1.114%	147,979	-12.996%
2025-04-23	4.5800	4.6800	4.4450	4.4900	+2.746%	143,145	-12.027%
2025-04-22	4.3000	4.4300	4.2800	4.3700	+3.555%	144,835	-9.611%
2025-04-21	4.4700	4.4900	4.1500	4.2200	-7.048%	241,941	-6.398%
2025-04-17	4.5200	4.6100	4.4950	4.5400	-0.439%	214,031	-12.996%
2025-04-16	4.5300	4.6200	4.5000	4.5600	+0.441%	195,465	-13.377%
2025-04-15	4.6800	4.7500	4.5000	4.5400	-3.609%	188,830	-12.996%
2025-04-14	4.6300	4.9199	4.4600	4.7100	+4.900%	275,688	-16.136%
2025-04-11	4.7700	4.7750	4.4600	4.4900	-6.458%	260,749	-12.027%
2025-04-10	4.7900	4.9300	4.6750	4.8000	-1.840%	196,365	-17.708%
2025-04-09	4.7500	5.2500	4.6050	4.8900	+1.875%	457,804	-19.223%
2025-04-08	5.2100	5.3100	4.7000	4.8000	-3.226%	317,028	-17.708%
2025-04-07	4.6000	5.0800	4.5500	4.9600	-1.392%	571,305	-20.363%
2025-04-04	4.8500	5.1700	4.8400	5.0300	-5.451%	407,887	-21.471%
2025-04-03	5.4000	5.6892	5.2800	5.3200	-5.338%	366,272	-25.752%
2025-04-02	5.3900	5.6500	5.3500	5.6200	+2.930%	252,746	-29.715%
2025-04-01	5.4300	5.6800	5.3419	5.4600	+0.738%	282,599	-27.656%
2025-03-31	5.1900	5.5300	5.1600	5.4200	+0.931%	298,071	-27.122%
2025-03-28	5.5000	5.5399	5.2800	5.3700	-2.717%	148,080	-26.443%
2025-03-27	5.3700	5.5500	5.3200	5.5200	+2.602%	136,389	-28.442%
2025-03-26	5.5000	5.5500	5.2800	5.3800	-2.182%	126,026	-26.580%
2025-03-25	5.5800	5.6917	5.4200	5.5000	-1.434%	186,413	-28.182%
2025-03-24	5.5600	5.6495	5.4008	5.5800	+5.482%	283,253	-29.211%
2025-03-21	5.4000	5.4550	5.0000	5.2900	-3.114%	570,556	-25.331%
2025-03-20	5.4900	5.6100	5.4300	5.4600	-0.907%	200,782	-27.656%
2025-03-19	5.4100	5.5700	5.3800	5.5100	+0.731%	405,444	-28.312%
2025-03-18	5.4800	5.6100	5.4250	5.4700	-0.726%	478,090	-27.788%
2025-03-17	5.1600	5.6250	5.0001	5.5100	+6.166%	552,035	-28.312%
2025-03-14	5.2400	5.4000	5.0100	5.1900	+0.973%	800,936	-23.892%
2025-03-13	5.3500	5.3500	4.4500	5.1400	+37.433%	3,402,048	-23.152%
2025-03-12	3.8400	3.8600	3.6800	3.7400	-2.094%	188,278	+5.615%
2025-03-11	3.7000	3.9184	3.7000	3.8200	+3.804%	136,580	+3.403%
2025-03-10	3.7600	3.8600	3.6700	3.6800	-4.416%	159,840	+7.337%
2025-03-07	3.7800	3.9000	3.7500	3.8500	+1.050%	124,351	+2.597%
2025-03-06	3.9300	3.9900	3.7700	3.8100	-5.459%	140,547	+3.675%
2025-03-05	3.9700	4.0700	3.9200	4.0300	+1.003%	97,410	-1.985%
2025-03-04	3.8900	4.1000	3.8600	3.9900	-0.993%	148,704	-1.003%
2025-03-03	4.2300	4.3500	4.0200	4.0300	-5.399%	184,733	-1.985%
2025-02-28	4.3700	4.3750	4.0900	4.2600	-2.740%	285,665	-7.277%
2025-02-27	4.2100	4.4200	4.1200	4.3800	+3.791%	328,924	-9.817%
2025-02-26	4.2500	4.3700	4.1800	4.2200	-0.706%	101,864	-6.398%
2025-02-25	4.0900	4.3200	3.9750	4.2500	+2.781%	280,914	-7.059%
2025-02-24	4.1920	4.3587	4.1043	4.1350	-2.246%	163,405	-4.474%
2025-02-21	4.8400	4.8650	4.2300	4.2300	-12.422%	268,366	-6.619%
2025-02-20	4.9800	5.0100	4.7500	4.8300	-3.593%	153,653	-18.219%
2025-02-19	4.8500	5.0600	4.7201	5.0100	+0.805%	247,352	-21.158%
2025-02-18	4.6500	5.0400	4.6400	4.9700	+8.043%	237,441	-20.523%
2025-02-14	4.8100	4.8100	4.5900	4.6000	-4.167%	139,785	-14.130%
2025-02-13	4.7700	4.8300	4.6750	4.8000	+2.564%	111,328	-17.708%
2025-02-12	4.7500	4.8496	4.5600	4.6800	-4.878%	141,044	-15.598%
2025-02-11	4.7200	4.9250	4.6450	4.9200	+3.361%	120,884	-19.715%
2025-02-10	4.6900	4.8495	4.6700	4.7600	+1.927%	205,693	-17.017%
2025-02-07	4.8200	4.9100	4.6600	4.6700	-3.512%	118,284	-15.418%
2025-02-06	5.0300	5.0500	4.8200	4.8400	-2.222%	135,692	-18.388%
2025-02-05	4.7900	4.9831	4.7418	4.9500	+3.992%	105,226	-20.202%
2025-02-04	4.6100	4.7897	4.6100	4.7600	+3.030%	81,401	-17.017%
2025-02-03	4.4300	4.6400	4.3600	4.6200	+0.435%	332,143	-14.502%
2025-01-31	4.8000	4.8400	4.5700	4.6000	-4.167%	213,766	-14.130%
2025-01-30	4.9400	5.0000	4.7800	4.8000	-1.840%	105,098	-17.708%
2025-01-29	4.8100	4.9000	4.7440	4.8900	+1.663%	96,706	-19.223%
2025-01-28	4.9400	4.9800	4.7950	4.8100	-2.236%	126,371	-17.879%
2025-01-27	4.7800	4.9900	4.7700	4.9200	+1.443%	177,168	-19.715%
2025-01-24	4.9100	4.9900	4.7255	4.8500	-1.822%	147,663	-18.557%
2025-01-23	4.8500	4.9600	4.8400	4.9400	+1.022%	124,229	-20.040%
2025-01-22	4.9000	4.9500	4.8100	4.8900	-1.212%	117,490	-19.223%
2025-01-21	4.6900	4.9500	4.6800	4.9500	+6.452%	132,317	-20.202%
2025-01-17	4.7600	4.7900	4.6100	4.6500	-1.064%	119,292	-15.054%
2025-01-16	4.6700	4.8000	4.6400	4.7000	+0.642%	151,356	-15.957%
2025-01-15	4.7000	4.8400	4.5800	4.6700	+3.548%	178,986	-15.418%
2025-01-14	4.4700	4.5500	4.3500	4.5100	+1.577%	135,737	-12.417%
2025-01-13	4.4300	4.4616	4.3120	4.4400	-1.552%	146,836	-11.036%
2025-01-10	4.6700	4.9000	4.4500	4.5100	-3.426%	199,645	-12.417%
2025-01-08	4.6100	4.7400	4.4250	4.6700	+4.944%	205,323	-15.418%
2025-01-07	4.5200	4.6200	4.4000	4.4500	-1.330%	173,199	-11.236%
2025-01-06	4.6500	4.7400	4.5000	4.5100	-3.219%	191,500	-12.417%
2025-01-03	4.4400	4.6800	4.4400	4.6600	+3.326%	180,583	-15.236%
2025-01-02	4.5800	4.7750	4.4500	4.5100	-1.313%	252,635	-12.417%
2024-12-31	4.6000	4.7500	4.5000	4.5700	0.000%	987,931	-13.567%
2024-12-30	4.6600	4.7200	4.3700	4.5700	-1.931%	241,938	-13.567%
2024-12-27	4.6900	4.7400	4.5450	4.6600	-0.640%	245,633	-15.236%
2024-12-26	4.3800	4.7050	4.3550	4.6900	+6.109%	213,177	-15.778%
2024-12-24	4.4400	4.4750	4.2800	4.4200	-1.339%	204,062	-10.633%
2024-12-23	4.5900	4.6150	4.4400	4.4800	-2.183%	122,281	-11.830%
2024-12-20	4.4500	4.6900	4.4500	4.5800	+1.327%	211,606	-13.755%
2024-12-19	4.5400	4.5900	4.3600	4.5200	+1.573%	213,324	-12.611%
2024-12-18	4.8100	4.8550	4.3700	4.4500	-6.904%	348,753	-11.236%
2024-12-17	4.9100	5.0800	4.7500	4.7800	-3.823%	223,497	-17.364%
2024-12-16	5.0300	5.2100	4.9600	4.9700	-1.193%	172,678	-20.523%
2024-12-13	5.0600	5.3050	4.9600	5.0300	-0.789%	133,401	-21.471%
2024-12-12	5.2000	5.3700	5.0500	5.0700	-2.874%	156,409	-22.091%
2024-12-11	5.4200	5.4200	5.2200	5.2200	-1.880%	88,606	-24.330%
2024-12-10	5.2400	5.3700	5.0800	5.3200	+1.527%	203,824	-25.752%
2024-12-09	5.4000	5.5450	5.1600	5.2400	-2.239%	183,061	-24.618%
2024-12-06	5.5300	5.5700	5.3500	5.3600	-2.190%	131,895	-26.306%
2024-12-05	5.5500	5.5700	5.4100	5.4800	-1.439%	181,535	-27.920%
2024-12-04	5.5600	5.5850	5.3950	5.5600	+1.275%	202,792	-28.957%
2024-12-03	5.8400	5.8400	5.4000	5.4900	-6.154%	188,084	-28.051%
2024-12-02	5.8400	5.9500	5.6700	5.8500	+0.688%	375,624	-32.479%
2024-11-29	5.6600	5.8445	5.6300	5.8100	+4.122%	117,841	-32.014%
2024-11-27	5.6300	5.7000	5.5100	5.5800	+0.180%	113,079	-29.211%
2024-11-26	5.6600	5.7000	5.4600	5.5700	-2.622%	173,640	-29.084%
2024-11-25	5.8700	6.1000	5.6700	5.7200	-2.055%	937,950	-30.944%
2024-11-22	5.8600	5.8900	5.6847	5.8400	+0.690%	219,222	-32.363%
2024-11-21	5.8100	5.9999	5.4700	5.8000	+0.520%	235,151	-31.897%
2024-11-20	5.8000	5.8200	5.6650	5.7700	-0.517%	145,057	-31.542%
2024-11-19	5.5700	5.8600	5.5500	5.8000	+1.933%	205,579	-31.897%
2024-11-18	5.5800	5.7400	5.5600	5.6900	+2.154%	193,302	-30.580%
2024-11-15	5.5200	5.6800	5.3800	5.5700	+1.089%	264,281	-29.084%
2024-11-14	5.7800	5.7900	5.4750	5.5100	-4.007%	297,698	-28.312%
2024-11-13	5.8500	5.9700	5.7250	5.7400	-1.034%	480,908	-31.185%
2024-11-12	5.8800	6.1900	5.7220	5.8000	-2.439%	300,131	-31.897%
2024-11-11	5.8800	6.0050	5.8414	5.9450	+1.973%	342,189	-33.558%
2024-11-08	5.7700	5.9900	5.6000	5.8300	+4.293%	588,388	-32.247%
2024-11-07	5.1800	5.7900	5.0100	5.5900	+16.216%	715,105	-29.338%
2024-11-06	4.7000	4.9295	4.6200	4.8100	+3.888%	453,670	-17.879%
2024-11-05	4.5000	4.6500	4.4450	4.6300	+2.661%	226,593	-14.687%
2024-11-04	4.5400	4.5900	4.3700	4.5100	-1.743%	180,445	-12.417%
2024-11-01	4.6800	4.8238	4.5800	4.5900	-1.290%	114,627	-13.943%
2024-10-31	4.8600	4.8800	4.6100	4.6500	-5.295%	245,664	-15.054%
2024-10-30	4.9000	5.0200	4.8700	4.9100	+0.204%	118,647	-19.552%
2024-10-29	4.8900	4.9800	4.8000	4.9000	-0.810%	211,405	-19.388%
2024-10-28	5.0900	5.1400	4.9400	4.9400	-1.397%	231,805	-20.040%
2024-10-25	5.1400	5.2020	4.9600	5.0100	+0.200%	191,747	-21.158%
2024-10-24	5.1700	5.1850	4.9600	5.0000	-2.153%	126,327	-21.000%
2024-10-23	5.3044	5.3044	4.9500	5.1100	-3.585%	188,393	-22.701%
2024-10-22	5.1900	5.3300	5.1900	5.3000	+0.952%	148,972	-25.472%
2024-10-21	5.3000	5.3300	5.1500	5.2500	-1.869%	151,052	-24.762%
2024-10-18	5.4400	5.5199	5.3300	5.3500	-1.292%	179,423	-26.168%
2024-10-17	5.4200	5.5000	5.3400	5.4200	-0.733%	228,703	-27.122%
2024-10-16	5.3500	5.5400	5.3000	5.4600	+3.214%	399,834	-27.656%
2024-10-15	5.0800	5.3750	5.0700	5.2900	+4.545%	356,878	-25.331%
2024-10-14	4.9500	5.1400	4.8200	5.0600	+1.811%	168,098	-21.937%
2024-10-11	4.6400	4.9800	4.6400	4.9700	+7.576%	150,610	-20.523%
2024-10-10	4.5700	4.6600	4.4700	4.6200	-1.071%	208,111	-14.502%
2024-10-09	4.4400	4.6800	4.3916	4.6700	+4.709%	241,644	-15.418%
2024-10-08	4.2000	4.5900	4.2000	4.4600	+5.687%	482,401	-11.435%
2024-10-07	4.5000	4.5300	4.0900	4.2200	-6.843%	315,454	-6.398%
2024-10-04	4.6300	4.6300	4.3800	4.5300	0.000%	298,438	-12.804%
2024-10-03	4.6800	4.7100	4.4950	4.5300	-4.430%	196,455	-12.804%
2024-10-02	4.9100	4.9900	4.6700	4.7400	-4.435%	386,166	-16.667%
2024-10-01	5.1600	5.1600	4.9600	4.9600	-4.615%	235,134	-20.363%
2024-09-30	5.1000	5.2700	4.9900	5.2000	+0.580%	1,045,765	-24.038%
2024-09-27	5.3900	5.4100	5.1500	5.1700	-3.002%	323,239	-23.598%
2024-09-26	5.5100	5.7100	5.2800	5.3300	-4.651%	544,843	-25.891%
2024-09-25	5.5800	5.7000	5.5200	5.5900	0.000%	290,733	-29.338%
2024-09-24	5.5000	5.8600	5.4400	5.5900	+2.757%	457,493	-29.338%
2024-09-23	5.5100	5.9500	5.3000	5.4400	-1.449%	361,466	-27.390%
2024-09-20	5.5000	5.5600	5.2300	5.5200	+0.364%	964,268	-28.442%
2024-09-19	5.5200	5.5200	5.3400	5.5000	+3.970%	208,115	-28.182%
2024-09-18	5.2500	5.4300	5.2083	5.2900	0.000%	207,107	-25.331%
2024-09-17	5.5600	5.6200	5.1500	5.2900	-2.936%	371,270	-25.331%
2024-09-16	5.3900	5.5300	5.2700	5.4500	+1.113%	341,829	-27.523%
2024-09-13	5.3400	5.4300	5.2100	5.3900	+3.059%	330,665	-26.716%
2024-09-12	5.2900	5.4450	5.1800	5.2300	0.000%	175,542	-24.474%
2024-09-11	4.9500	5.4100	4.8000	5.2300	+3.976%	300,554	-24.474%
2024-09-10	5.4600	5.5200	5.0200	5.0300	-8.212%	633,777	-21.471%
2024-09-09	5.3100	5.6200	5.3100	5.4800	+1.107%	289,125	-27.920%
2024-09-06	5.7600	5.8499	5.4000	5.4200	-5.903%	200,064	-27.122%
2024-09-05	5.4800	5.8000	5.2600	5.7600	+6.273%	247,516	-31.424%
2024-09-04	5.2900	5.4800	5.2000	5.4200	+1.308%	137,452	-27.122%
2024-09-03	5.5500	5.6700	5.2900	5.3500	-5.310%	215,894	-26.168%
2024-08-30	5.4900	5.6600	5.4000	5.6500	+3.291%	223,888	-30.088%
2024-08-29	5.4400	5.5500	5.3601	5.4700	+1.296%	246,845	-27.788%
2024-08-28	5.4400	5.6300	5.4000	5.4000	-1.099%	201,987	-26.852%
2024-08-27	5.4200	5.6400	5.3500	5.4600	-0.546%	324,067	-27.656%
2024-08-26	5.5300	5.5500	5.2711	5.4900	-1.964%	428,306	-28.051%
2024-08-23	5.4900	5.8700	5.4500	5.6000	+3.321%	346,673	-29.464%
2024-08-22	5.4400	5.5400	5.2001	5.4200	+0.463%	212,116	-27.122%
2024-08-21	5.1200	5.5100	5.0800	5.3950	+5.577%	390,611	-26.784%
2024-08-20	5.2400	5.2700	4.9800	5.1100	-1.919%	150,647	-22.701%
2024-08-19	4.9700	5.2600	4.8700	5.2100	+4.829%	385,974	-24.184%
2024-08-16	4.9000	5.2500	4.8300	4.9700	-0.600%	476,329	-20.523%
2024-08-15	4.8200	5.0899	4.5200	5.0000	+9.170%	650,423	-21.000%
2024-08-14	4.6000	4.6900	4.4500	4.5800	-0.651%	258,814	-13.755%
2024-08-13	4.6700	4.9300	4.3200	4.6100	-0.647%	521,569	-14.317%
2024-08-12	4.6900	4.9800	4.0300	4.6400	-1.486%	478,515	-14.871%
2024-08-09	4.6600	5.1000	4.6000	4.7100	+3.859%	957,355	-16.136%
2024-08-08	3.8500	4.9200	3.7500	4.5350	+32.216%	521,439	-12.900%
2024-08-07	3.8200	4.0600	3.4300	3.4300	-7.547%	277,553	+15.160%
2024-08-06	3.3000	3.8700	3.2860	3.7100	+13.456%	163,893	+6.469%
2024-08-05	3.3400	3.7500	2.6100	3.2700	-16.368%	436,365	+20.795%
2024-08-02	3.8500	4.1100	3.8500	3.9100	-6.010%	199,224	+1.023%
2024-08-01	4.2400	4.3106	3.9500	4.1600	-1.188%	210,387	-5.048%
2024-07-31	4.3400	4.3400	4.1500	4.2100	-2.546%	182,994	-6.176%
2024-07-30	4.4000	4.5100	4.1100	4.3200	-1.818%	313,480	-8.565%
2024-07-29	4.4800	4.7000	4.3000	4.4000	+0.228%	357,869	-10.227%
2024-07-26	4.4000	4.5600	4.2600	4.3900	+3.294%	177,731	-10.023%
2024-07-25	4.0700	4.5099	3.9900	4.2500	+4.423%	348,061	-7.059%
2024-07-24	4.0800	4.2999	3.8000	4.0700	-10.352%	511,470	-2.948%
2024-07-23	4.1200	4.7000	4.0000	4.5400	+13.500%	996,668	-12.996%
2024-07-22	3.5300	4.0200	3.5000	4.0000	+16.279%	448,066	-1.250%
2024-07-19	3.3500	3.5300	3.2800	3.4400	+3.303%	117,129	+14.826%
2024-07-18	3.8000	3.9600	3.3000	3.3300	-13.506%	217,215	+18.619%
2024-07-17	3.5800	3.9300	3.5800	3.8500	+4.620%	227,425	+2.597%
2024-07-16	3.5400	3.7800	3.5400	3.6800	+4.545%	227,774	+7.337%
2024-07-15	3.3000	3.6600	3.3000	3.5200	+10.345%	433,990	+12.216%
2024-07-12	2.9800	3.2400	2.8300	3.1900	+9.622%	389,552	+23.824%
2024-07-11	2.6500	2.9200	2.6000	2.9100	+13.230%	110,996	+35.739%
2024-07-10	2.5200	2.6300	2.4800	2.5700	+1.581%	87,376	+53.696%
2024-07-09	2.5500	2.5800	2.5200	2.5300	-1.556%	93,669	+56.126%
2024-07-08	2.5300	2.6050	2.5200	2.5700	+1.984%	45,680	+53.696%
2024-07-05	2.6000	2.6900	2.4700	2.5200	-4.906%	263,207	+56.746%
2024-07-03	2.5500	2.6800	2.5100	2.6500	+3.113%	33,895	+49.057%
2024-07-02	2.4700	2.6000	2.4650	2.5700	+3.421%	57,405	+53.696%
2024-07-01	2.6100	2.6800	2.4777	2.4850	-9.964%	116,151	+58.954%
2024-06-28	2.5300	2.8400	2.4000	2.7600	+7.812%	1,565,209	+43.116%
2024-06-27	2.3300	2.5700	2.3300	2.5600	+9.871%	39,501	+54.297%
2024-06-26	2.3200	2.6000	2.3200	2.3300	-0.851%	113,732	+69.528%
2024-06-25	2.4900	2.4900	2.3300	2.3500	-5.622%	23,982	+68.085%
2024-06-24	2.4800	2.6000	2.4400	2.4900	-2.734%	70,052	+58.635%
2024-06-21	2.5500	2.6300	2.5100	2.5600	+0.392%	148,412	+54.297%
2024-06-20	2.5800	2.6400	2.5200	2.5500	-3.409%	34,847	+54.902%
2024-06-18	2.8100	2.8800	2.5500	2.6400	-7.368%	91,976	+49.621%
2024-06-17	2.4500	2.9500	2.4100	2.8500	+14.919%	128,874	+38.596%
2024-06-14	2.4600	2.5200	2.4150	2.4800	-1.587%	64,195	+59.274%
2024-06-13	2.5200	2.5700	2.4300	2.5200	-0.787%	112,451	+56.746%
2024-06-12	2.5900	2.6437	2.5300	2.5400	+1.195%	41,324	+55.512%
2024-06-11	2.4500	2.5400	2.4000	2.5100	+0.400%	52,098	+57.371%
2024-06-10	2.4300	2.5400	2.3900	2.5000	+0.402%	35,850	+58.000%
2024-06-07	2.5400	2.5700	2.4400	2.4900	-3.113%	40,687	+58.635%
2024-06-06	2.5500	2.5900	2.3800	2.5700	-1.154%	105,255	+53.696%
2024-06-05	2.5600	2.6300	2.5400	2.6000	+0.386%	42,571	+51.923%
2024-06-04	2.5500	2.6300	2.4500	2.5900	+0.388%	44,071	+52.510%
2024-06-03	2.6200	2.6400	2.5400	2.5800	-1.149%	35,898	+53.101%
2024-05-31	2.6400	2.7100	2.5200	2.6100	-0.382%	201,644	+51.341%
2024-05-30	2.6200	2.7000	2.6000	2.6200	+0.769%	35,778	+50.763%
2024-05-29	2.7600	2.8100	2.5900	2.6000	-6.475%	44,820	+51.923%
2024-05-28	2.8000	2.8300	2.7452	2.7800	-0.714%	38,327	+42.086%
2024-05-24	2.7200	2.8400	2.7200	2.8000	+3.321%	38,434	+41.071%
2024-05-23	2.8300	2.8600	2.6100	2.7100	-3.901%	81,640	+45.756%
2024-05-22	2.8900	2.9250	2.7300	2.8200	-3.425%	72,630	+40.071%
2024-05-21	2.8600	3.0700	2.8200	2.9200	+0.344%	117,834	+35.274%
2024-05-20	2.6200	2.9300	2.6200	2.9100	+9.398%	191,657	+35.739%
2024-05-17	2.7000	2.7000	2.5800	2.6600	+0.377%	62,758	+48.496%
2024-05-16	2.6800	2.7300	2.6300	2.6500	-2.574%	70,924	+49.057%
2024-05-15	2.5300	2.7500	2.5300	2.7200	+5.837%	71,727	+45.221%
2024-05-14	2.5400	2.6600	2.4957	2.5700	+3.629%	144,458	+53.696%
2024-05-13	2.5300	2.5300	2.3900	2.4800	-0.800%	56,372	+59.274%
2024-05-10	2.4500	2.5200	2.4500	2.5000	+0.806%	36,510	+58.000%
2024-05-09	2.5000	2.5700	2.4000	2.4800	+2.479%	129,339	+59.274%
2024-05-08	2.3100	2.4400	2.3100	2.4200	+2.542%	124,489	+63.223%
2024-05-07	2.3600	2.5000	2.3400	2.3600	-0.422%	50,680	+67.373%
2024-05-06	2.3200	2.4300	2.2900	2.3700	+1.717%	65,115	+66.667%
2024-05-03	2.2700	2.3900	2.2300	2.3300	+2.643%	70,049	+69.528%
2024-05-02	2.2300	2.3000	2.2000	2.2700	+1.794%	90,315	+74.009%
2024-05-01	2.2700	2.3000	2.1900	2.2300	-0.889%	38,250	+77.130%
2024-04-30	2.2000	2.3300	2.2000	2.2500	0.000%	72,418	+75.556%
2024-04-29	2.1800	2.2550	2.1606	2.2500	+2.273%	20,964	+75.556%
2024-04-26	2.2000	2.3479	2.1500	2.2000	0.000%	61,337	+79.545%
2024-04-25	2.2800	2.4100	2.1800	2.2000	-4.762%	57,213	+79.545%
2024-04-24	2.2000	2.3800	2.2000	2.3100	+1.762%	93,210	+70.996%
2024-04-23	2.2600	2.4000	2.2600	2.2700	0.000%	39,360	+74.009%
2024-04-22	2.2400	2.3500	2.2100	2.2700	-0.873%	38,347	+74.009%
2024-04-19	2.1400	2.2900	2.1300	2.2900	+6.019%	147,921	+72.489%
2024-04-18	2.2200	2.2700	2.1100	2.1600	-2.703%	79,620	+82.870%
2024-04-17	2.2900	2.3100	2.2000	2.2200	-2.632%	96,279	+77.928%
2024-04-16	2.2900	2.3157	2.2600	2.2800	-0.437%	18,886	+73.246%
2024-04-15	2.3100	2.3900	2.2500	2.2900	-2.137%	78,446	+72.489%
2024-04-12	2.3900	2.4400	2.3100	2.3400	-2.500%	73,850	+68.803%
2024-04-11	2.3650	2.4700	2.3500	2.4000	0.000%	63,791	+64.583%
2024-04-10	2.3900	2.4850	2.3500	2.4000	-4.000%	82,197	+64.583%
2024-04-09	2.5000	2.5800	2.4600	2.5000	+1.215%	40,101	+58.000%
2024-04-08	2.5900	2.5900	2.3500	2.4700	-5.000%	284,251	+59.919%
2024-04-05	2.4800	2.6600	2.4800	2.6000	+5.263%	108,877	+51.923%
2024-04-04	2.5000	2.5995	2.4700	2.4700	-1.200%	89,588	+59.919%
2024-04-03	2.4600	2.6600	2.4200	2.5000	+0.402%	106,509	+58.000%
2024-04-02	2.5500	2.6600	2.4600	2.4900	-4.598%	141,746	+58.635%
2024-04-01	2.4700	2.6200	2.3600	2.6100	+4.819%	260,447	+51.341%
2024-03-28	2.4300	2.6000	2.3800	2.4900	+1.633%	181,021	+58.635%
2024-03-27	2.3500	2.5200	2.3500	2.4500	+4.701%	117,916	+61.224%
2024-03-26	2.4300	2.4700	2.3400	2.3400	-4.878%	33,010	+68.803%
2024-03-25	2.4800	2.5700	2.4000	2.4600	-1.992%	50,763	+60.569%
2024-03-22	2.5300	2.5300	2.3700	2.5100	0.000%	68,525	+57.371%
2024-03-21	2.4400	2.6000	2.3800	2.5100	+2.869%	86,769	+57.371%
2024-03-20	2.4500	2.5100	2.3500	2.4400	-1.215%	52,065	+61.885%
2024-03-19	2.4100	2.6000	2.3500	2.4700	+2.066%	52,347	+59.919%
2024-03-18	2.4500	2.4800	2.3000	2.4200	-2.222%	129,958	+63.223%
2024-03-15	2.3300	2.4824	2.3000	2.4750	+2.062%	241,073	+59.596%
2024-03-14	2.4800	2.4800	2.1301	2.4250	-3.000%	287,846	+62.887%
2024-03-13	2.4500	2.6100	2.4500	2.5000	-0.398%	219,407	+58.000%
2024-03-12	2.3900	2.5200	2.2800	2.5100	+6.809%	91,182	+57.371%
2024-03-11	2.3400	2.5160	2.2000	2.3500	0.000%	112,368	+68.085%
2024-03-08	2.2600	2.3700	2.2300	2.3500	+6.335%	37,747	+68.085%
2024-03-07	2.3000	2.3000	2.1300	2.2100	-2.643%	66,046	+78.733%
2024-03-06	2.2700	2.2900	2.1742	2.2700	+1.794%	32,240	+74.009%
2024-03-05	2.1900	2.3300	2.1900	2.2300	+0.450%	24,520	+77.130%
2024-03-04	2.3800	2.3800	2.0901	2.2200	-7.113%	225,779	+77.928%
2024-03-01	2.3700	2.4000	2.3200	2.3900	+0.844%	29,641	+65.272%
2024-02-29	2.3800	2.4100	2.3314	2.3700	0.000%	82,377	+66.667%
2024-02-28	2.4100	2.4500	2.3115	2.3700	-2.469%	55,116	+66.667%
2024-02-27	2.3700	2.4900	2.3644	2.4300	+0.830%	81,013	+62.551%
2024-02-26	2.2600	2.4500	2.2500	2.4100	+5.702%	216,884	+63.900%
2024-02-23	2.1600	2.3000	2.1100	2.2800	+3.636%	74,200	+73.246%
2024-02-22	2.1900	2.2471	2.0400	2.2000	-1.345%	68,407	+79.545%
2024-02-21	2.2800	2.2800	2.0000	2.2300	-2.193%	60,150	+77.130%
2024-02-20	2.3500	2.3800	2.2800	2.2800	-4.603%	71,996	+73.246%
2024-02-16	2.5000	2.5400	2.3800	2.3900	-4.016%	56,256	+65.272%
2024-02-15	2.4000	2.5200	2.3841	2.4900	+3.320%	70,383	+58.635%
2024-02-14	2.2000	2.4500	2.2000	2.4100	+6.167%	107,151	+63.900%
2024-02-13	2.3900	2.4670	2.2600	2.2700	-9.921%	96,640	+74.009%
2024-02-12	2.4900	2.6980	2.4900	2.5200	-0.395%	105,415	+56.746%
2024-02-09	2.4700	2.6000	2.4700	2.5300	+2.846%	59,998	+56.126%
2024-02-08	2.4300	2.6000	2.3600	2.4600	+2.075%	53,200	+60.569%
2024-02-07	2.4200	2.5000	2.3800	2.4100	-0.413%	54,447	+63.900%
2024-02-06	2.3800	2.4500	2.3500	2.4200	+1.681%	38,141	+63.223%
2024-02-05	2.4500	2.4780	2.3100	2.3800	-5.929%	71,462	+65.966%

.dark-mode .vQZNf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQZNf3{ color: #333333; background-color: white; border: 2px solid #333333; }AVAHAveanna Healthcare Holdings Inc. Common Stockstock NASDAQ

AVAH
Aveanna Healthcare Holdings Inc. Common Stock
stock NASDAQ