Dark

AVAH
Aveanna Healthcare Holdings Inc. Common Stock
stock NASDAQ

Market Open

Jul 31, 2026 2:53:57 PM EDT

9.39USD-3.148%(-0.30)1,013,591

9.38Bid 9.39Ask 0.01Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

9.65USD-0.413%(-0.04)4,396

After-hours

Jul 30, 2026 4:30:30 PM EDT

9.71USD+0.222%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.5100	9.5700	9.2800	9.3900	-3.096%	1,013,591	0.000%
2026-07-30	9.6250	9.7800	9.5700	9.6900	-0.615%	1,234,973	-3.096%
2026-07-29	9.8900	10.0000	9.6900	9.7500	-1.416%	1,648,448	-3.692%
2026-07-28	9.6700	9.9050	9.6600	9.8900	+2.275%	1,555,912	-5.056%
2026-07-27	9.4800	9.7700	9.4800	9.6700	+2.328%	1,958,448	-2.896%
2026-07-24	9.2400	9.6900	9.2300	9.4500	+4.075%	2,955,590	-0.635%
2026-07-23	9.3900	9.4800	9.0000	9.0800	-3.712%	2,094,933	+3.414%
2026-07-22	9.7500	9.7500	9.4100	9.4300	-3.183%	1,516,992	-0.424%
2026-07-21	9.6200	9.8050	9.5600	9.7400	+0.516%	1,404,175	-3.593%
2026-07-20	9.5600	9.9000	9.5550	9.6900	0.000%	2,153,124	-3.096%
2026-07-17	9.7500	9.9850	9.6000	9.6900	-2.121%	1,672,013	-3.096%
2026-07-16	9.6700	10.0300	9.6300	9.9000	+3.125%	3,181,508	-5.152%
2026-07-15	9.2600	9.6900	8.9600	9.6000	+2.784%	1,911,756	-2.187%
2026-07-14	9.7300	9.7300	9.2800	9.3400	-3.413%	1,834,429	+0.535%
2026-07-13	9.6660	9.9350	9.5700	9.6700	-0.309%	1,907,358	-2.896%
2026-07-10	9.9000	9.9000	9.4800	9.7000	-1.222%	1,746,414	-3.196%
2026-07-09	9.6000	9.8300	9.3100	9.8200	+2.398%	2,411,144	-4.379%
2026-07-08	9.4700	9.7400	9.3700	9.5900	-0.104%	3,015,160	-2.086%
2026-07-07	9.6000	9.7450	9.3600	9.6000	+0.735%	2,575,971	-2.187%
2026-07-06	9.0900	9.7000	9.0500	9.5300	+4.725%	3,139,481	-1.469%
2026-07-02	8.9100	9.3150	8.8000	9.1000	+2.709%	2,548,244	+3.187%
2026-07-01	8.5700	9.0000	8.5700	8.8600	+3.384%	1,407,901	+5.982%
2026-06-30	8.6200	8.7400	8.4200	8.5700	-1.039%	1,641,935	+9.568%
2026-06-29	8.6400	8.7500	8.5200	8.6600	0.000%	1,660,140	+8.430%
2026-06-26	8.4300	8.7950	8.4300	8.6600	+2.123%	6,439,801	+8.430%
2026-06-25	8.3800	8.6450	8.3800	8.4800	+0.118%	2,056,797	+10.731%
2026-06-24	8.4700	8.6300	8.2700	8.4700	+3.293%	4,296,610	+10.862%
2026-06-23	7.9200	8.2150	7.9200	8.2000	+3.535%	2,944,512	+14.512%
2026-06-22	7.7600	8.0050	7.7600	7.9200	+1.669%	2,725,592	+18.561%
2026-06-18	7.6300	7.8800	7.5800	7.7900	+3.316%	2,836,166	+20.539%
2026-06-17	7.5100	7.8500	7.4500	7.5400	+0.266%	1,708,754	+24.536%
2026-06-16	7.2250	7.5500	7.2250	7.5200	+4.011%	1,581,776	+24.867%
2026-06-15	7.3800	7.3800	6.9900	7.2300	+1.975%	1,272,738	+29.876%
2026-06-12	7.0100	7.1700	6.9100	7.0900	+1.286%	1,456,639	+32.440%
2026-06-11	6.9950	7.1200	6.9350	7.0000	+1.597%	1,551,160	+34.143%
2026-06-10	7.1000	7.2000	6.8050	6.8900	+0.291%	1,862,011	+36.284%
2026-06-09	6.6600	6.9700	6.5501	6.8700	+3.464%	1,673,590	+36.681%
2026-06-08	6.6400	6.7700	6.5650	6.6400	-0.599%	1,700,454	+41.416%
2026-06-05	6.6300	6.7900	6.5801	6.6800	+0.754%	1,802,292	+40.569%
2026-06-04	6.8000	7.1150	6.5350	6.6300	-2.212%	1,709,274	+41.629%
2026-06-03	6.8100	6.9700	6.6650	6.7800	+4.791%	2,741,421	+38.496%
2026-06-02	7.1600	7.2600	6.4500	6.4700	-2.999%	3,022,453	+45.131%
2026-06-01	7.2800	7.2800	6.6200	6.6700	-6.974%	1,835,115	+40.780%
2026-05-29	7.5250	7.5250	7.1450	7.1700	-2.183%	1,739,480	+30.962%
2026-05-28	7.3400	7.4799	7.2600	7.3300	-0.136%	1,038,815	+28.104%
2026-05-27	7.3000	7.4000	7.2406	7.3400	+0.824%	1,091,256	+27.929%
2026-05-26	7.3700	7.3900	7.1250	7.2800	-0.682%	1,511,078	+28.984%
2026-05-22	7.6400	7.6699	7.3000	7.3300	-4.433%	1,433,941	+28.104%
2026-05-21	7.5700	7.7100	7.4700	7.6700	-0.130%	1,003,505	+22.425%
2026-05-20	7.7600	7.7900	7.4950	7.6800	+0.655%	1,542,142	+22.266%
2026-05-19	7.7000	7.7450	7.4400	7.6300	-0.909%	1,359,476	+23.067%
2026-05-18	7.7500	8.1100	7.6800	7.7000	-0.259%	2,589,764	+21.948%
2026-05-15	7.7800	8.0388	7.6400	7.7200	+3.763%	3,574,857	+21.632%
2026-05-14	7.1750	7.6500	6.9400	7.4400	+9.897%	4,276,584	+26.210%
2026-05-13	6.7300	7.0200	6.4650	6.7700	-0.733%	3,636,807	+38.700%
2026-05-12	6.6400	6.8900	6.6400	6.8200	+3.490%	1,240,255	+37.683%
2026-05-11	6.7600	6.8000	6.4800	6.5900	-2.226%	1,079,522	+42.489%
2026-05-08	6.8900	7.0600	6.7000	6.7400	-2.882%	927,627	+39.318%
2026-05-07	6.7900	6.9500	6.7400	6.9400	+2.663%	1,480,760	+35.303%
2026-05-06	6.5100	6.9050	6.4800	6.7600	+4.482%	2,229,204	+38.905%
2026-05-05	6.6100	6.6200	6.4150	6.4700	-2.413%	1,086,594	+45.131%
2026-05-04	6.5600	6.7650	6.5350	6.6300	+0.303%	669,149	+41.629%
2026-05-01	6.5800	6.6900	6.5300	6.6100	+1.070%	816,872	+42.057%
2026-04-30	6.5600	6.5900	6.3500	6.5400	-0.153%	923,212	+43.578%
2026-04-29	6.6800	6.6800	6.4200	6.5500	-2.239%	1,746,970	+43.359%
2026-04-28	6.8000	6.8200	6.5900	6.7000	-0.741%	582,284	+40.149%
2026-04-27	6.5400	6.8200	6.5400	6.7500	+3.053%	1,162,326	+39.111%
2026-04-24	6.4800	6.5650	6.2900	6.5500	+0.614%	822,382	+43.359%
2026-04-23	6.4500	6.5650	6.3900	6.5100	+0.618%	901,480	+44.240%
2026-04-22	6.4400	6.5600	6.2750	6.4700	+0.936%	1,022,854	+45.131%
2026-04-21	6.8700	6.8850	6.3900	6.4100	-6.696%	1,630,042	+46.490%
2026-04-20	6.7200	6.9225	6.6950	6.8700	+1.477%	1,654,268	+36.681%
2026-04-17	6.8200	6.9300	6.7100	6.7700	+0.894%	1,179,256	+38.700%
2026-04-16	6.7300	6.8700	6.6400	6.7100	-0.149%	1,419,453	+39.940%
2026-04-15	6.8500	6.8500	6.6100	6.7200	+1.357%	936,953	+39.732%
2026-04-14	6.5700	6.7750	6.5300	6.6300	+3.110%	1,396,814	+41.629%
2026-04-13	6.2000	6.4450	6.1200	6.4300	+3.376%	959,015	+46.034%
2026-04-10	6.6000	6.6250	6.2000	6.2200	-5.900%	835,083	+50.965%
2026-04-09	6.5800	6.6400	6.4400	6.6100	-0.302%	920,321	+42.057%
2026-04-08	6.6800	6.8100	6.5850	6.6300	+2.791%	2,037,401	+41.629%
2026-04-07	6.4900	6.5900	6.4000	6.4500	-0.616%	1,095,957	+45.581%
2026-04-06	6.4400	6.6750	6.3400	6.4900	+1.724%	976,893	+44.684%
2026-04-02	6.2700	6.4400	6.1000	6.3800	+1.431%	721,959	+47.179%
2026-04-01	6.4800	6.5250	6.2700	6.2900	-2.329%	918,435	+49.285%
2026-03-31	6.4200	6.5600	6.2750	6.4400	+0.940%	1,782,818	+45.807%
2026-03-30	6.3000	6.4450	6.2600	6.3800	+1.431%	959,723	+47.179%
2026-03-27	6.5500	6.5600	6.2650	6.2900	-4.841%	703,823	+49.285%
2026-03-26	6.5400	6.7150	6.5050	6.6100	-0.151%	1,075,990	+42.057%
2026-03-25	6.6800	6.7400	6.5100	6.6200	+0.151%	902,021	+41.843%
2026-03-24	6.6500	6.6500	6.4600	6.6100	-1.490%	1,038,023	+42.057%
2026-03-23	6.6500	6.8800	6.5100	6.7100	+2.914%	1,859,982	+39.940%
2026-03-20	6.0300	6.6550	6.0300	6.5200	+2.839%	3,932,390	+44.018%
2026-03-19	6.8300	7.1800	5.9300	6.3400	-8.249%	2,523,484	+48.107%
2026-03-18	6.9900	7.0900	6.8600	6.9100	-2.263%	1,297,408	+35.890%
2026-03-17	6.9100	7.1150	6.8101	7.0700	+2.911%	1,138,764	+32.815%
2026-03-16	7.0100	7.0600	6.8500	6.8700	-1.293%	707,003	+36.681%
2026-03-13	7.0300	7.0550	6.8620	6.9600	-0.571%	820,000	+34.914%
2026-03-12	7.0300	7.2400	6.9650	7.0000	-0.427%	845,672	+34.143%
2026-03-11	7.1400	7.1600	6.9300	7.0300	-2.497%	850,630	+33.570%
2026-03-10	7.2300	7.4300	7.1300	7.2100	-1.233%	1,155,357	+30.236%
2026-03-09	7.1400	7.3300	7.0020	7.3000	+0.968%	834,122	+28.630%
2026-03-06	7.2200	7.2800	7.0100	7.2300	-0.413%	1,144,609	+29.876%
2026-03-05	7.3200	7.3900	7.1700	7.2600	-2.156%	1,522,570	+29.339%
2026-03-04	7.2800	7.4500	7.2100	7.4200	+1.923%	931,271	+26.550%
2026-03-03	7.3200	7.3900	7.1300	7.2800	-2.019%	917,079	+28.984%
2026-03-02	7.2200	7.5200	7.2200	7.4300	+0.951%	1,115,994	+26.380%
2026-02-27	7.1100	7.3900	7.0100	7.3600	+1.939%	1,229,855	+27.582%
2026-02-26	7.1900	7.2600	7.0400	7.2200	+0.139%	936,186	+30.055%
2026-02-25	7.1400	7.2150	7.0200	7.2100	+2.125%	1,264,300	+30.236%
2026-02-24	7.1600	7.2400	7.0450	7.0600	-1.944%	854,905	+33.003%
2026-02-23	7.3400	7.3800	7.0700	7.2000	-1.907%	1,157,558	+30.417%
2026-02-20	7.2700	7.4100	7.2101	7.3400	-1.078%	886,612	+27.929%
2026-02-19	7.2900	7.4600	7.0600	7.4200	+0.270%	3,877,122	+26.550%
2026-02-18	7.4000	7.5900	7.1750	7.4000	-3.141%	1,979,210	+26.892%
2026-02-17	7.8700	7.9700	7.4700	7.6400	-3.657%	1,824,045	+22.906%
2026-02-13	7.8500	8.0600	7.8400	7.9300	+1.277%	594,847	+18.411%
2026-02-12	7.9600	8.0800	7.7600	7.8300	-1.880%	622,199	+19.923%
2026-02-11	7.9400	8.0600	7.7250	7.9800	+1.527%	1,055,462	+17.669%
2026-02-10	7.8300	7.9450	7.7950	7.8600	-0.127%	666,035	+19.466%
2026-02-09	7.8400	8.0600	7.7600	7.8700	+0.255%	485,709	+19.314%
2026-02-06	7.8200	8.0299	7.7200	7.8500	+1.948%	599,489	+19.618%
2026-02-05	7.8600	8.1050	7.6750	7.7000	-1.786%	733,164	+21.948%
2026-02-04	8.4300	8.4900	7.7300	7.8400	-7.329%	1,077,434	+19.770%
2026-02-03	8.3700	8.5500	8.2900	8.4600	+1.561%	1,125,818	+10.993%
2026-02-02	8.4000	8.6250	8.2800	8.3300	-0.833%	712,595	+12.725%
2026-01-30	8.3100	8.4600	8.1800	8.4000	+0.719%	1,062,903	+11.786%
2026-01-29	8.2700	8.3500	8.0600	8.3400	+1.091%	1,064,234	+12.590%
2026-01-28	8.2700	8.4200	8.1250	8.2500	-0.960%	1,127,963	+13.818%
2026-01-27	8.9000	8.9000	8.1600	8.3300	-6.927%	1,041,383	+12.725%
2026-01-26	8.6700	9.0050	8.6250	8.9500	+3.111%	1,070,934	+4.916%
2026-01-23	8.9100	8.9300	8.6100	8.6800	-2.691%	920,399	+8.180%
2026-01-22	9.0200	9.0800	8.8600	8.9200	-0.779%	996,651	+5.269%
2026-01-21	9.1300	9.1300	8.7100	8.9900	-1.533%	877,032	+4.449%
2026-01-20	9.1200	9.3350	8.9550	9.1300	-0.976%	956,035	+2.848%
2026-01-16	9.7000	9.8000	9.1200	9.2200	-5.533%	2,102,037	+1.844%
2026-01-15	9.4400	9.8450	9.3100	9.7600	+4.497%	2,370,731	-3.791%
2026-01-14	8.5900	9.4600	8.4600	9.3400	+10.012%	2,604,099	+0.535%
2026-01-13	8.7600	8.7900	8.3500	8.4900	-3.082%	621,209	+10.601%
2026-01-12	8.5400	8.7750	8.4700	8.7600	+1.979%	628,249	+7.192%
2026-01-09	8.8600	8.9600	8.5800	8.5900	-3.047%	671,478	+9.313%
2026-01-08	8.8000	9.2400	8.7850	8.8600	-0.113%	1,316,972	+5.982%
2026-01-07	8.4200	8.9100	8.3400	8.8700	+5.721%	1,563,333	+5.862%
2026-01-06	8.2200	8.5050	8.1300	8.3900	+2.068%	1,401,340	+11.919%
2026-01-05	7.8300	8.3350	7.8300	8.2200	+1.733%	1,345,651	+14.234%
2026-01-02	8.1900	8.2594	7.6800	8.0800	-1.102%	2,526,966	+16.213%
2025-12-31	8.3100	8.3100	8.1100	8.1700	-2.622%	1,561,870	+14.933%
2025-12-30	8.2800	8.4500	8.2550	8.3900	+0.359%	1,105,858	+11.919%
2025-12-29	8.6100	8.6200	8.2650	8.3600	-3.016%	752,559	+12.321%
2025-12-26	8.7100	8.7350	8.6000	8.6200	-1.033%	556,896	+8.933%
2025-12-24	8.7500	8.8300	8.6550	8.7100	+0.115%	338,352	+7.807%
2025-12-23	8.9000	8.9100	8.5600	8.7000	-2.576%	673,611	+7.931%
2025-12-22	9.0900	9.1550	8.9300	8.9300	-1.760%	676,162	+5.151%
2025-12-19	9.0200	9.2700	9.0100	9.0900	+0.110%	4,605,385	+3.300%
2025-12-18	9.0300	9.2600	9.0200	9.0800	+1.566%	1,088,417	+3.414%
2025-12-17	8.8100	9.0850	8.7300	8.9400	+1.131%	994,387	+5.034%
2025-12-16	8.9000	8.9900	8.7050	8.8400	-0.562%	1,111,385	+6.222%
2025-12-15	9.0750	9.1100	8.8250	8.8900	-1.441%	1,340,696	+5.624%
2025-12-12	9.1700	9.3500	8.9800	9.0200	-0.879%	987,908	+4.102%
2025-12-11	9.0700	9.2100	9.0300	9.1000	+0.887%	1,389,553	+3.187%
2025-12-10	9.0400	9.2499	8.9600	9.0200	-1.205%	1,179,853	+4.102%
2025-12-09	9.2300	9.3300	9.1200	9.1300	-0.761%	824,274	+2.848%
2025-12-08	9.5500	9.5500	9.1800	9.2000	-1.182%	1,368,466	+2.065%
2025-12-05	9.2100	9.3500	9.1501	9.3100	+1.916%	963,208	+0.859%
2025-12-04	8.8700	9.1450	8.7000	9.1350	+2.640%	734,995	+2.791%
2025-12-03	9.1100	9.1399	8.7900	8.9000	-2.305%	657,685	+5.506%
2025-12-02	9.3100	9.3850	9.0100	9.1100	-1.832%	599,204	+3.074%
2025-12-01	9.2900	9.4600	9.2600	9.2800	-0.642%	1,299,001	+1.185%
2025-11-28	9.3400	9.4000	9.1950	9.3400	+0.755%	379,263	+0.535%
2025-11-26	9.2750	9.3300	9.1900	9.2700	+0.433%	1,736,034	+1.294%
2025-11-25	9.1100	9.2800	9.0350	9.2300	+2.102%	635,676	+1.733%
2025-11-24	8.8700	9.2000	8.8400	9.0400	+3.432%	1,682,317	+3.872%
2025-11-21	8.3000	8.8750	8.2750	8.7400	+5.301%	977,386	+7.437%
2025-11-20	8.6000	8.6700	8.2600	8.3000	-1.775%	804,121	+13.133%
2025-11-19	8.5000	8.5100	8.3100	8.4500	+0.118%	1,003,188	+11.124%
2025-11-18	8.5000	8.5700	8.3650	8.4400	-1.517%	819,887	+11.256%
2025-11-17	8.4400	8.5800	8.2600	8.5700	+1.420%	1,703,709	+9.568%
2025-11-14	8.3800	8.4950	8.2800	8.4500	-1.054%	1,204,828	+11.124%
2025-11-13	8.9300	9.0000	8.5200	8.5400	-2.955%	1,328,139	+9.953%
2025-11-12	8.9800	9.0500	8.8000	8.8000	-2.004%	1,012,010	+6.705%
2025-11-11	8.9500	9.0150	8.8100	8.9800	+0.335%	913,519	+4.566%
2025-11-10	8.6800	9.0300	8.6700	8.9500	+2.286%	1,245,159	+4.916%
2025-11-07	8.6300	9.0000	8.5650	8.7500	+1.390%	1,381,278	+7.314%
2025-11-06	7.8050	9.1200	7.8000	8.6300	-6.298%	2,752,121	+8.806%
2025-11-05	9.3100	9.3103	8.9700	9.2100	-1.074%	1,215,089	+1.954%
2025-11-04	9.2500	9.4850	9.1600	9.3100	-1.063%	1,187,622	+0.859%
2025-11-03	9.2300	9.4100	8.9200	9.4100	+3.978%	1,106,289	-0.213%
2025-10-31	9.3800	9.3900	9.0200	9.0500	-3.105%	1,186,993	+3.757%
2025-10-30	9.8200	9.9200	9.3400	9.3400	-5.274%	1,259,701	+0.535%
2025-10-29	9.7600	10.0050	9.6800	9.8600	+0.510%	1,473,456	-4.767%
2025-10-28	9.7800	9.8830	9.6500	9.8100	+1.869%	1,682,513	-4.281%
2025-10-27	9.5500	9.6650	9.3400	9.6300	+2.121%	1,489,241	-2.492%
2025-10-24	9.2800	9.4750	9.2500	9.4300	+3.399%	1,796,448	-0.424%
2025-10-23	9.4100	9.5000	9.0900	9.1200	-3.747%	2,051,261	+2.961%
2025-10-22	9.2200	9.5900	8.7300	9.4750	-7.380%	8,227,148	-0.897%
2025-10-21	10.2300	10.3200	10.0800	10.2300	-0.389%	724,392	-8.211%
2025-10-20	10.0100	10.2775	9.8700	10.2700	+4.158%	958,873	-8.569%
2025-10-17	9.8700	10.2350	9.8100	9.8600	-1.301%	1,556,091	-4.767%
2025-10-16	9.9250	10.0300	9.8100	9.9900	+1.939%	1,479,921	-6.006%
2025-10-15	9.3500	9.8200	9.3500	9.8000	+5.150%	2,225,724	-4.184%
2025-10-14	8.7300	9.3550	8.6700	9.3200	+5.669%	1,616,459	+0.751%
2025-10-13	8.7700	8.9050	8.6500	8.8200	+1.965%	709,322	+6.463%
2025-10-10	8.8100	8.9100	8.5700	8.6500	-1.816%	718,418	+8.555%
2025-10-09	8.9800	9.1100	8.8000	8.8100	-1.564%	1,080,579	+6.583%
2025-10-08	8.5800	8.9600	8.5100	8.9500	+4.924%	1,565,583	+4.916%
2025-10-07	8.5100	8.7000	8.4650	8.5300	+0.235%	1,126,259	+10.082%
2025-10-06	8.6100	8.9500	8.5000	8.5100	-1.390%	1,625,790	+10.341%
2025-10-03	8.6500	8.8900	8.5750	8.6300	-0.346%	1,534,247	+8.806%
2025-10-02	8.9700	8.9800	8.3800	8.6600	-3.563%	1,173,629	+8.430%
2025-10-01	8.8000	9.0300	8.7100	8.9800	+1.240%	1,728,423	+4.566%
2025-09-30	8.8600	8.8900	8.6200	8.8700	0.000%	1,194,705	+5.862%
2025-09-29	8.8000	8.9300	8.6300	8.8700	+1.371%	1,796,056	+5.862%
2025-09-26	8.5000	8.7850	8.4400	8.7500	+3.428%	1,103,982	+7.314%
2025-09-25	8.3200	8.4950	8.2400	8.4600	+1.196%	1,004,368	+10.993%
2025-09-24	8.3200	8.5750	8.3000	8.3600	-0.358%	780,189	+12.321%
2025-09-23	8.3800	8.5450	8.2850	8.3900	-0.119%	1,164,684	+11.919%
2025-09-22	8.0400	8.4200	7.9400	8.4000	+3.704%	1,466,049	+11.786%
2025-09-19	8.4600	8.4800	8.0700	8.1000	-4.255%	2,607,421	+15.926%
2025-09-18	8.3200	8.6790	8.2300	8.4600	+4.703%	2,515,418	+10.993%
2025-09-17	8.2700	8.3450	7.9850	8.0800	-1.823%	1,001,816	+16.213%
2025-09-16	8.3500	8.4650	8.2200	8.2300	-1.907%	927,698	+14.095%
2025-09-15	8.5000	8.5100	8.3000	8.3900	-0.592%	997,270	+11.919%
2025-09-12	8.4100	8.5400	8.3400	8.4400	+0.238%	1,130,187	+11.256%
2025-09-11	8.2500	8.4500	8.1600	8.4200	+1.937%	1,236,843	+11.520%
2025-09-10	8.2600	8.4000	8.0700	8.2600	0.000%	1,068,788	+13.680%
2025-09-09	8.3100	8.3800	8.0600	8.2600	0.000%	788,668	+13.680%
2025-09-08	8.2600	8.3400	8.0450	8.2600	+0.487%	1,307,608	+13.680%
2025-09-05	8.1500	8.3000	8.0700	8.2200	+1.733%	842,154	+14.234%
2025-09-04	8.2400	8.2500	7.9200	8.0800	-3.118%	1,410,609	+16.213%
2025-09-03	8.4065	8.4065	7.9200	8.3400	+1.214%	1,585,280	+12.590%
2025-09-02	7.8900	8.3350	7.8400	8.2400	+3.000%	1,760,418	+13.956%
2025-08-29	7.8700	8.0350	7.8500	8.0000	+2.041%	1,768,357	+17.375%
2025-08-28	7.8500	8.0100	7.7200	7.8400	-0.127%	890,256	+19.770%
2025-08-27	7.7300	7.9050	7.5900	7.8500	+2.347%	1,320,405	+19.618%
2025-08-26	7.5950	7.7150	7.4500	7.6700	+3.230%	1,411,405	+22.425%
2025-08-25	7.4600	7.8300	7.4000	7.4300	-0.535%	1,309,736	+26.380%
2025-08-22	7.0500	7.6900	7.0500	7.4700	+6.108%	1,548,214	+25.703%
2025-08-21	7.2100	7.5700	7.0300	7.0400	-2.222%	983,766	+33.381%
2025-08-20	7.1700	7.4300	7.1700	7.2000	-0.963%	1,056,885	+30.417%
2025-08-19	7.4300	7.6100	7.1000	7.2700	+3.267%	3,007,451	+29.161%
2025-08-18	7.0800	7.4600	6.9600	7.0400	-0.565%	1,155,585	+33.381%
2025-08-15	7.2700	7.3500	7.0600	7.0800	-1.667%	999,510	+32.627%
2025-08-14	7.0700	7.3800	7.0401	7.2000	+0.699%	1,540,650	+30.417%
2025-08-13	7.3000	7.6150	7.1400	7.1500	-1.243%	1,918,559	+31.329%
2025-08-12	6.8900	7.2550	6.8205	7.2400	+6.003%	1,953,273	+29.696%
2025-08-11	6.5300	6.9800	6.4371	6.8300	+11.238%	2,045,810	+37.482%
2025-08-08	5.8300	6.4599	5.7300	6.1400	+5.680%	2,498,287	+52.932%
2025-08-07	5.3200	6.2000	5.2200	5.8100	+49.357%	14,408,713	+61.618%
2025-08-06	3.7800	3.9650	3.7400	3.8900	+2.910%	488,875	+141.388%
2025-08-05	3.8400	3.9200	3.7700	3.7800	-1.047%	354,970	+148.413%
2025-08-04	3.7500	3.8600	3.7350	3.8200	+2.139%	324,468	+145.812%
2025-08-01	3.8900	3.9400	3.7300	3.7400	-5.793%	467,445	+151.070%
2025-07-31	4.0000	4.0700	3.9600	3.9700	-0.501%	412,024	+136.524%
2025-07-30	4.0200	4.0800	3.9600	3.9900	-0.746%	448,003	+135.338%
2025-07-29	3.9600	4.0369	3.9600	4.0200	+1.772%	265,363	+133.582%
2025-07-28	3.9700	4.0200	3.9200	3.9500	-0.253%	224,967	+137.722%
2025-07-25	3.9600	3.9700	3.8800	3.9600	+0.508%	231,942	+137.121%
2025-07-24	4.0400	4.0457	3.9300	3.9400	-3.431%	377,369	+138.325%
2025-07-23	4.0600	4.1100	4.0100	4.0800	+1.493%	320,955	+130.147%
2025-07-22	4.0300	4.1050	3.9539	4.0200	-0.248%	318,958	+133.582%
2025-07-21	4.2600	4.3499	4.0200	4.0300	+1.768%	427,830	+133.002%
2025-07-18	4.0500	4.0500	3.9500	3.9600	-1.493%	271,146	+137.121%
2025-07-17	4.0000	4.0850	3.9600	4.0200	+0.752%	318,079	+133.582%
2025-07-16	4.0400	4.1500	3.8900	3.9900	-1.238%	482,446	+135.338%
2025-07-15	4.0800	4.1350	3.9850	4.0400	-0.737%	560,529	+132.426%
2025-07-14	4.0500	4.0900	3.9850	4.0700	+0.246%	370,831	+130.713%
2025-07-11	4.2000	4.2050	4.0600	4.0600	-4.019%	387,222	+131.281%
2025-07-10	4.2400	4.2900	4.1899	4.2300	-0.937%	332,253	+121.986%
2025-07-09	4.2800	4.3400	4.1900	4.2700	-0.234%	325,943	+119.906%
2025-07-08	4.2900	4.3300	4.2000	4.2800	-0.465%	550,401	+119.393%
2025-07-07	4.5500	4.5700	4.2800	4.3000	-7.527%	827,355	+118.372%
2025-07-03	4.4400	4.6500	4.3900	4.6500	+4.260%	480,689	+101.935%
2025-07-02	4.9000	4.9100	4.4400	4.4600	-10.800%	706,865	+110.538%
2025-07-01	5.1200	5.1350	4.9300	5.0000	-4.398%	606,514	+87.800%
2025-06-30	5.0000	5.2500	4.9400	5.2300	+4.183%	688,443	+79.541%
2025-06-27	4.8200	5.0300	4.8200	5.0200	+4.149%	1,217,609	+87.052%
2025-06-26	4.8800	4.9670	4.5700	4.8200	-0.823%	257,484	+94.813%
2025-06-25	4.9600	5.1368	4.8400	4.8600	-2.213%	307,834	+93.210%
2025-06-24	4.8900	5.0300	4.6889	4.9700	+2.053%	445,858	+88.934%
2025-06-23	4.7100	4.8700	4.6700	4.8700	+3.178%	323,377	+92.813%
2025-06-20	4.8300	4.8500	4.6600	4.7200	-1.461%	410,293	+98.941%
2025-06-18	4.8100	4.8179	4.6848	4.7900	-0.828%	332,514	+96.033%
2025-06-17	4.8900	4.9450	4.8000	4.8300	-1.829%	308,648	+94.410%
2025-06-16	4.9400	5.0200	4.8700	4.9200	+0.204%	394,876	+90.854%
2025-06-13	5.0100	5.0763	4.9000	4.9100	-3.346%	437,916	+91.242%
2025-06-12	5.1800	5.1800	4.9900	5.0800	-3.238%	466,296	+84.843%
2025-06-11	5.4500	5.7600	5.2400	5.2500	-3.493%	443,469	+78.857%
2025-06-10	5.4400	5.8579	5.4000	5.4400	-0.548%	1,367,248	+72.610%
2025-06-09	5.5100	5.6100	5.3100	5.4700	-0.726%	432,989	+71.664%
2025-06-06	5.5800	5.7100	5.4800	5.5100	0.000%	543,253	+70.417%
2025-06-05	5.3600	5.6900	5.3550	5.5100	+2.226%	957,234	+70.417%
2025-06-04	5.4900	5.5999	5.2900	5.3900	-2.532%	502,736	+74.212%
2025-06-03	5.4700	5.6450	5.3750	5.5300	+1.097%	640,473	+69.801%
2025-06-02	5.3500	5.4800	5.2600	5.4700	+2.627%	504,094	+71.664%
2025-05-30	5.1700	5.4000	5.0700	5.3300	+1.524%	355,610	+76.173%
2025-05-29	5.3400	5.4500	5.2400	5.2500	-0.943%	276,235	+78.857%
2025-05-28	5.4500	5.5000	5.1800	5.3000	-2.752%	459,272	+77.170%
2025-05-27	5.4200	5.5700	5.2900	5.4500	+2.444%	452,294	+72.294%
2025-05-23	5.1900	5.3400	5.1600	5.3200	-0.561%	499,331	+76.504%
2025-05-22	5.4200	5.4990	5.3400	5.3500	-2.550%	316,888	+75.514%
2025-05-21	5.7500	5.7700	5.4600	5.4900	-4.522%	422,819	+71.038%
2025-05-20	5.7000	5.8100	5.6100	5.7500	+0.877%	367,963	+63.304%
2025-05-19	5.9200	5.9709	5.5100	5.7000	-4.841%	2,554,967	+64.737%
2025-05-16	6.0000	6.0427	5.7400	5.9900	-0.167%	969,423	+56.761%
2025-05-15	5.8200	6.0000	5.7000	6.0000	+3.093%	826,268	+56.500%
2025-05-14	5.8700	5.9450	5.7400	5.8200	-0.683%	657,358	+61.340%
2025-05-13	5.7600	5.8954	5.6400	5.8600	+1.384%	738,394	+60.239%
2025-05-12	5.5100	5.8400	5.4300	5.7800	+7.037%	870,871	+62.457%
2025-05-09	5.6500	5.7900	5.3350	5.4000	-1.818%	382,965	+73.889%
2025-05-08	6.0800	6.1100	5.4001	5.5000	+14.108%	1,483,588	+70.727%
2025-05-07	4.8300	4.9500	4.7500	4.8200	+0.626%	313,252	+94.813%
2025-05-06	4.7000	4.8100	4.5600	4.7900	+1.055%	347,968	+96.033%
2025-05-05	4.8100	4.9300	4.7100	4.7400	-2.066%	177,210	+98.101%
2025-05-02	4.5500	4.8400	4.5300	4.8400	+7.556%	261,120	+94.008%
2025-05-01	4.5800	4.6100	4.4700	4.5000	-2.386%	144,372	+108.667%
2025-04-30	4.5900	4.7000	4.4950	4.6100	0.000%	187,886	+103.688%
2025-04-29	4.4600	4.6300	4.4400	4.6100	+3.132%	113,272	+103.688%
2025-04-28	4.5700	4.7000	4.4600	4.4700	-2.188%	138,280	+110.067%
2025-04-25	4.5100	4.5700	4.4100	4.5700	+0.661%	146,379	+105.470%
2025-04-24	4.5000	4.6300	4.4900	4.5400	+1.114%	147,979	+106.828%
2025-04-23	4.5800	4.6800	4.4450	4.4900	+2.746%	143,145	+109.131%
2025-04-22	4.3000	4.4300	4.2800	4.3700	+3.555%	144,835	+114.874%
2025-04-21	4.4700	4.4900	4.1500	4.2200	-7.048%	241,941	+122.512%
2025-04-17	4.5200	4.6100	4.4950	4.5400	-0.439%	214,031	+106.828%
2025-04-16	4.5300	4.6200	4.5000	4.5600	+0.441%	195,465	+105.921%
2025-04-15	4.6800	4.7500	4.5000	4.5400	-3.609%	188,830	+106.828%
2025-04-14	4.6300	4.9199	4.4600	4.7100	+4.900%	275,688	+99.363%
2025-04-11	4.7700	4.7750	4.4600	4.4900	-6.458%	260,749	+109.131%
2025-04-10	4.7900	4.9300	4.6750	4.8000	-1.840%	196,365	+95.625%
2025-04-09	4.7500	5.2500	4.6050	4.8900	+1.875%	457,804	+92.025%
2025-04-08	5.2100	5.3100	4.7000	4.8000	-3.226%	317,028	+95.625%
2025-04-07	4.6000	5.0800	4.5500	4.9600	-1.392%	571,305	+89.315%
2025-04-04	4.8500	5.1700	4.8400	5.0300	-5.451%	407,887	+86.680%
2025-04-03	5.4000	5.6892	5.2800	5.3200	-5.338%	366,272	+76.504%
2025-04-02	5.3900	5.6500	5.3500	5.6200	+2.930%	252,746	+67.082%
2025-04-01	5.4300	5.6800	5.3419	5.4600	+0.738%	282,599	+71.978%
2025-03-31	5.1900	5.5300	5.1600	5.4200	+0.931%	298,071	+73.247%
2025-03-28	5.5000	5.5399	5.2800	5.3700	-2.717%	148,080	+74.860%
2025-03-27	5.3700	5.5500	5.3200	5.5200	+2.602%	136,389	+70.109%
2025-03-26	5.5000	5.5500	5.2800	5.3800	-2.182%	126,026	+74.535%
2025-03-25	5.5800	5.6917	5.4200	5.5000	-1.434%	186,413	+70.727%
2025-03-24	5.5600	5.6495	5.4008	5.5800	+5.482%	283,253	+68.280%
2025-03-21	5.4000	5.4550	5.0000	5.2900	-3.114%	570,556	+77.505%
2025-03-20	5.4900	5.6100	5.4300	5.4600	-0.907%	200,782	+71.978%
2025-03-19	5.4100	5.5700	5.3800	5.5100	+0.731%	405,444	+70.417%
2025-03-18	5.4800	5.6100	5.4250	5.4700	-0.726%	478,090	+71.664%
2025-03-17	5.1600	5.6250	5.0001	5.5100	+6.166%	552,035	+70.417%
2025-03-14	5.2400	5.4000	5.0100	5.1900	+0.973%	800,936	+80.925%
2025-03-13	5.3500	5.3500	4.4500	5.1400	+37.433%	3,402,048	+82.685%
2025-03-12	3.8400	3.8600	3.6800	3.7400	-2.094%	188,278	+151.070%
2025-03-11	3.7000	3.9184	3.7000	3.8200	+3.804%	136,580	+145.812%
2025-03-10	3.7600	3.8600	3.6700	3.6800	-4.416%	159,840	+155.163%
2025-03-07	3.7800	3.9000	3.7500	3.8500	+1.050%	124,351	+143.896%
2025-03-06	3.9300	3.9900	3.7700	3.8100	-5.459%	140,547	+146.457%
2025-03-05	3.9700	4.0700	3.9200	4.0300	+1.003%	97,410	+133.002%
2025-03-04	3.8900	4.1000	3.8600	3.9900	-0.993%	148,704	+135.338%
2025-03-03	4.2300	4.3500	4.0200	4.0300	-5.399%	184,733	+133.002%
2025-02-28	4.3700	4.3750	4.0900	4.2600	-2.740%	285,665	+120.423%
2025-02-27	4.2100	4.4200	4.1200	4.3800	+3.791%	328,924	+114.384%
2025-02-26	4.2500	4.3700	4.1800	4.2200	-0.706%	101,864	+122.512%
2025-02-25	4.0900	4.3200	3.9750	4.2500	+2.781%	280,914	+120.941%
2025-02-24	4.1920	4.3587	4.1043	4.1350	-2.246%	163,405	+127.086%
2025-02-21	4.8400	4.8650	4.2300	4.2300	-12.422%	268,366	+121.986%
2025-02-20	4.9800	5.0100	4.7500	4.8300	-3.593%	153,653	+94.410%
2025-02-19	4.8500	5.0600	4.7201	5.0100	+0.805%	247,352	+87.425%
2025-02-18	4.6500	5.0400	4.6400	4.9700	+8.043%	237,441	+88.934%
2025-02-14	4.8100	4.8100	4.5900	4.6000	-4.167%	139,785	+104.130%
2025-02-13	4.7700	4.8300	4.6750	4.8000	+2.564%	111,328	+95.625%
2025-02-12	4.7500	4.8496	4.5600	4.6800	-4.878%	141,044	+100.641%
2025-02-11	4.7200	4.9250	4.6450	4.9200	+3.361%	120,884	+90.854%
2025-02-10	4.6900	4.8495	4.6700	4.7600	+1.927%	205,693	+97.269%

.dark-mode .pMRsss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMRsss{ 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