Dark

AVAH
Aveanna Healthcare Holdings Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

12.60USD+1.368%(+0.17)2,061,171

10.49Bid 14.72Ask 4.23Spread

Pre-market

Oct 1, 2026 9:14:30 AM EDT

12.35USD-0.644%(-0.08)0

After-hours

Sep 29, 2026 4:18:30 PM EDT

12.78USD+0.039%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.5000	12.7500	12.5000	12.6000	+1.368%	2,061,171	0.000%
2026-10-01	12.3900	12.6800	12.2500	12.4300	+0.161%	2,276,549	+1.368%
2026-09-30	12.2900	12.6900	12.2100	12.4100	-2.895%	5,800,501	+1.531%
2026-09-29	12.6200	12.8000	12.3450	12.7800	+0.709%	1,891,276	-1.408%
2026-09-28	12.3000	12.7150	12.3000	12.6900	+2.256%	2,074,696	-0.709%
2026-09-25	12.2700	12.5400	12.0900	12.4100	+0.242%	2,284,747	+1.531%
2026-09-24	12.9400	12.9400	12.2600	12.3800	-3.206%	4,961,339	+1.777%
2026-09-23	13.1200	13.1250	12.6900	12.7900	-3.253%	2,426,964	-1.486%
2026-09-22	13.4500	13.5486	13.1000	13.2200	-1.637%	3,115,782	-4.690%
2026-09-21	13.6500	13.7250	13.4000	13.4400	-1.683%	2,151,900	-6.250%
2026-09-18	13.9000	14.0800	13.5850	13.6700	-2.147%	6,548,263	-7.827%
2026-09-17	14.3300	14.3600	13.8039	13.9700	-2.034%	3,277,922	-9.807%
2026-09-16	14.3100	14.7100	14.1950	14.2600	-0.349%	4,811,888	-11.641%
2026-09-15	14.3400	14.4500	14.0520	14.3100	-0.487%	3,479,745	-11.950%
2026-09-14	14.2700	14.6950	14.2000	14.3800	+2.131%	2,585,842	-12.378%
2026-09-11	13.9800	14.5410	13.8800	14.0800	+1.587%	2,372,382	-10.511%
2026-09-10	14.0300	14.1574	13.6800	13.8600	-1.141%	3,918,547	-9.091%
2026-09-09	13.6600	14.0450	13.4700	14.0200	+2.635%	3,139,121	-10.128%
2026-09-08	13.4300	13.9500	13.3800	13.6600	+0.589%	5,451,507	-7.760%
2026-09-04	13.5800	13.8300	13.4600	13.5800	-0.440%	1,844,326	-7.216%
2026-09-03	13.2200	13.6400	13.0200	13.6400	+3.333%	2,289,450	-7.625%
2026-09-02	13.5300	13.6099	13.0550	13.2000	-1.932%	1,882,554	-4.545%
2026-09-01	13.3800	13.5650	13.2220	13.4600	+0.298%	2,053,585	-6.389%
2026-08-31	13.4100	13.5600	12.9700	13.4200	+0.751%	4,035,340	-6.110%
2026-08-28	13.9000	13.9000	13.2750	13.3200	-3.618%	2,221,599	-5.405%
2026-08-27	13.6200	14.0000	13.5200	13.8200	+1.468%	3,717,111	-8.828%
2026-08-26	13.6500	13.9150	13.4200	13.6200	+0.221%	2,509,460	-7.489%
2026-08-25	13.6250	13.8400	13.4000	13.5900	-0.803%	2,900,186	-7.285%
2026-08-24	13.4800	13.9800	13.3750	13.7000	+4.103%	5,374,760	-8.029%
2026-08-21	12.7750	13.6050	12.3900	13.1600	+1.465%	8,415,665	-4.255%
2026-08-20	13.0400	13.3950	12.8950	12.9700	-1.444%	3,286,281	-2.853%
2026-08-19	12.9200	13.1600	12.6900	13.1600	+3.867%	2,481,008	-4.255%
2026-08-18	12.6800	12.7600	12.2300	12.6700	-0.158%	5,047,346	-0.552%
2026-08-17	12.2100	12.7000	11.9800	12.6900	+3.003%	4,269,470	-0.709%
2026-08-14	11.9100	12.5200	11.3800	12.3200	+9.123%	7,334,205	+2.273%
2026-08-13	10.0900	11.5350	9.5800	11.2900	+24.751%	10,117,526	+11.603%
2026-08-12	8.9000	9.1650	8.7550	9.0500	+1.117%	3,702,543	+39.227%
2026-08-11	9.4600	9.6150	8.9100	8.9500	-5.391%	2,679,607	+40.782%
2026-08-10	9.3650	9.5675	9.2750	9.4600	-0.316%	1,467,504	+33.192%
2026-08-07	9.3000	9.5150	9.2800	9.4900	+1.933%	1,172,491	+32.771%
2026-08-06	9.2900	9.3700	9.1200	9.3100	-0.214%	1,283,298	+35.338%
2026-08-05	9.4000	9.4650	9.1600	9.3300	-0.321%	1,857,265	+35.048%
2026-08-04	9.5500	9.5900	9.3050	9.3600	-2.601%	1,814,503	+34.615%
2026-08-03	9.6000	9.7700	9.4601	9.6100	+2.343%	1,806,572	+31.113%
2026-07-31	9.5600	9.6250	9.2800	9.3900	-3.096%	1,733,821	+34.185%
2026-07-30	9.6250	9.7800	9.5700	9.6900	-0.615%	1,234,973	+30.031%
2026-07-29	9.8900	10.0000	9.6900	9.7500	-1.416%	1,648,448	+29.231%
2026-07-28	9.6700	9.9050	9.6600	9.8900	+2.275%	1,555,912	+27.401%
2026-07-27	9.4800	9.7700	9.4800	9.6700	+2.328%	1,958,448	+30.300%
2026-07-24	9.2400	9.6900	9.2300	9.4500	+4.075%	2,955,590	+33.333%
2026-07-23	9.3900	9.4800	9.0000	9.0800	-3.712%	2,094,933	+38.767%
2026-07-22	9.7500	9.7500	9.4100	9.4300	-3.183%	1,516,992	+33.616%
2026-07-21	9.6200	9.8050	9.5600	9.7400	+0.516%	1,404,175	+29.363%
2026-07-20	9.5600	9.9000	9.5550	9.6900	0.000%	2,153,124	+30.031%
2026-07-17	9.7500	9.9850	9.6000	9.6900	-2.121%	1,672,013	+30.031%
2026-07-16	9.6700	10.0300	9.6300	9.9000	+3.125%	3,181,508	+27.273%
2026-07-15	9.2600	9.6900	8.9600	9.6000	+2.784%	1,911,756	+31.250%
2026-07-14	9.7300	9.7300	9.2800	9.3400	-3.413%	1,834,429	+34.904%
2026-07-13	9.6660	9.9350	9.5700	9.6700	-0.309%	1,907,358	+30.300%
2026-07-10	9.9000	9.9000	9.4800	9.7000	-1.222%	1,746,414	+29.897%
2026-07-09	9.6000	9.8300	9.3100	9.8200	+2.398%	2,411,144	+28.310%
2026-07-08	9.4700	9.7400	9.3700	9.5900	-0.104%	3,015,160	+31.387%
2026-07-07	9.6000	9.7450	9.3600	9.6000	+0.735%	2,575,971	+31.250%
2026-07-06	9.0900	9.7000	9.0500	9.5300	+4.725%	3,139,481	+32.214%
2026-07-02	8.9100	9.3150	8.8000	9.1000	+2.709%	2,548,244	+38.462%
2026-07-01	8.5700	9.0000	8.5700	8.8600	+3.384%	1,407,901	+42.212%
2026-06-30	8.6200	8.7400	8.4200	8.5700	-1.039%	1,641,935	+47.025%
2026-06-29	8.6400	8.7500	8.5200	8.6600	0.000%	1,660,140	+45.497%
2026-06-26	8.4300	8.7950	8.4300	8.6600	+2.123%	6,439,801	+45.497%
2026-06-25	8.3800	8.6450	8.3800	8.4800	+0.118%	2,056,797	+48.585%
2026-06-24	8.4700	8.6300	8.2700	8.4700	+3.293%	4,296,610	+48.760%
2026-06-23	7.9200	8.2150	7.9200	8.2000	+3.535%	2,944,512	+53.659%
2026-06-22	7.7600	8.0050	7.7600	7.9200	+1.669%	2,725,592	+59.091%
2026-06-18	7.6300	7.8800	7.5800	7.7900	+3.316%	2,836,166	+61.746%
2026-06-17	7.5100	7.8500	7.4500	7.5400	+0.266%	1,708,754	+67.109%
2026-06-16	7.2250	7.5500	7.2250	7.5200	+4.011%	1,581,776	+67.553%
2026-06-15	7.3800	7.3800	6.9900	7.2300	+1.975%	1,272,738	+74.274%
2026-06-12	7.0100	7.1700	6.9100	7.0900	+1.286%	1,456,639	+77.715%
2026-06-11	6.9950	7.1200	6.9350	7.0000	+1.597%	1,551,160	+80.000%
2026-06-10	7.1000	7.2000	6.8050	6.8900	+0.291%	1,862,011	+82.874%
2026-06-09	6.6600	6.9700	6.5501	6.8700	+3.464%	1,673,590	+83.406%
2026-06-08	6.6400	6.7700	6.5650	6.6400	-0.599%	1,700,454	+89.759%
2026-06-05	6.6300	6.7900	6.5801	6.6800	+0.754%	1,802,292	+88.623%
2026-06-04	6.8000	7.1150	6.5350	6.6300	-2.212%	1,709,274	+90.045%
2026-06-03	6.8100	6.9700	6.6650	6.7800	+4.791%	2,741,421	+85.841%
2026-06-02	7.1600	7.2600	6.4500	6.4700	-2.999%	3,022,453	+94.745%
2026-06-01	7.2800	7.2800	6.6200	6.6700	-6.974%	1,835,115	+88.906%
2026-05-29	7.5250	7.5250	7.1450	7.1700	-2.183%	1,739,480	+75.732%
2026-05-28	7.3400	7.4799	7.2600	7.3300	-0.136%	1,038,815	+71.896%
2026-05-27	7.3000	7.4000	7.2406	7.3400	+0.824%	1,091,256	+71.662%
2026-05-26	7.3700	7.3900	7.1250	7.2800	-0.682%	1,511,078	+73.077%
2026-05-22	7.6400	7.6699	7.3000	7.3300	-4.433%	1,433,941	+71.896%
2026-05-21	7.5700	7.7100	7.4700	7.6700	-0.130%	1,003,505	+64.276%
2026-05-20	7.7600	7.7900	7.4950	7.6800	+0.655%	1,542,142	+64.063%
2026-05-19	7.7000	7.7450	7.4400	7.6300	-0.909%	1,359,476	+65.138%
2026-05-18	7.7500	8.1100	7.6800	7.7000	-0.259%	2,589,764	+63.636%
2026-05-15	7.7800	8.0388	7.6400	7.7200	+3.763%	3,574,857	+63.212%
2026-05-14	7.1750	7.6500	6.9400	7.4400	+9.897%	4,276,584	+69.355%
2026-05-13	6.7300	7.0200	6.4650	6.7700	-0.733%	3,636,807	+86.115%
2026-05-12	6.6400	6.8900	6.6400	6.8200	+3.490%	1,240,255	+84.751%
2026-05-11	6.7600	6.8000	6.4800	6.5900	-2.226%	1,079,522	+91.199%
2026-05-08	6.8900	7.0600	6.7000	6.7400	-2.882%	927,627	+86.944%
2026-05-07	6.7900	6.9500	6.7400	6.9400	+2.663%	1,480,760	+81.556%
2026-05-06	6.5100	6.9050	6.4800	6.7600	+4.482%	2,229,204	+86.391%
2026-05-05	6.6100	6.6200	6.4150	6.4700	-2.413%	1,086,594	+94.745%
2026-05-04	6.5600	6.7650	6.5350	6.6300	+0.303%	669,149	+90.045%
2026-05-01	6.5800	6.6900	6.5300	6.6100	+1.070%	816,872	+90.620%
2026-04-30	6.5600	6.5900	6.3500	6.5400	-0.153%	923,212	+92.661%
2026-04-29	6.6800	6.6800	6.4200	6.5500	-2.239%	1,746,970	+92.366%
2026-04-28	6.8000	6.8200	6.5900	6.7000	-0.741%	582,284	+88.060%
2026-04-27	6.5400	6.8200	6.5400	6.7500	+3.053%	1,162,326	+86.667%
2026-04-24	6.4800	6.5650	6.2900	6.5500	+0.614%	822,382	+92.366%
2026-04-23	6.4500	6.5650	6.3900	6.5100	+0.618%	901,480	+93.548%
2026-04-22	6.4400	6.5600	6.2750	6.4700	+0.936%	1,022,854	+94.745%
2026-04-21	6.8700	6.8850	6.3900	6.4100	-6.696%	1,630,042	+96.568%
2026-04-20	6.7200	6.9225	6.6950	6.8700	+1.477%	1,654,268	+83.406%
2026-04-17	6.8200	6.9300	6.7100	6.7700	+0.894%	1,179,256	+86.115%
2026-04-16	6.7300	6.8700	6.6400	6.7100	-0.149%	1,419,453	+87.779%
2026-04-15	6.8500	6.8500	6.6100	6.7200	+1.357%	936,953	+87.500%
2026-04-14	6.5700	6.7750	6.5300	6.6300	+3.110%	1,396,814	+90.045%
2026-04-13	6.2000	6.4450	6.1200	6.4300	+3.376%	959,015	+95.956%
2026-04-10	6.6000	6.6250	6.2000	6.2200	-5.900%	835,083	+102.572%
2026-04-09	6.5800	6.6400	6.4400	6.6100	-0.302%	920,321	+90.620%
2026-04-08	6.6800	6.8100	6.5850	6.6300	+2.791%	2,037,401	+90.045%
2026-04-07	6.4900	6.5900	6.4000	6.4500	-0.616%	1,095,957	+95.349%
2026-04-06	6.4400	6.6750	6.3400	6.4900	+1.724%	976,893	+94.145%
2026-04-02	6.2700	6.4400	6.1000	6.3800	+1.431%	721,959	+97.492%
2026-04-01	6.4800	6.5250	6.2700	6.2900	-2.329%	918,435	+100.318%
2026-03-31	6.4200	6.5600	6.2750	6.4400	+0.940%	1,782,818	+95.652%
2026-03-30	6.3000	6.4450	6.2600	6.3800	+1.431%	959,723	+97.492%
2026-03-27	6.5500	6.5600	6.2650	6.2900	-4.841%	703,823	+100.318%
2026-03-26	6.5400	6.7150	6.5050	6.6100	-0.151%	1,075,990	+90.620%
2026-03-25	6.6800	6.7400	6.5100	6.6200	+0.151%	902,021	+90.332%
2026-03-24	6.6500	6.6500	6.4600	6.6100	-1.490%	1,038,023	+90.620%
2026-03-23	6.6500	6.8800	6.5100	6.7100	+2.914%	1,859,982	+87.779%
2026-03-20	6.0300	6.6550	6.0300	6.5200	+2.839%	3,932,390	+93.252%
2026-03-19	6.8300	7.1800	5.9300	6.3400	-8.249%	2,523,484	+98.738%
2026-03-18	6.9900	7.0900	6.8600	6.9100	-2.263%	1,297,408	+82.344%
2026-03-17	6.9100	7.1150	6.8101	7.0700	+2.911%	1,138,764	+78.218%
2026-03-16	7.0100	7.0600	6.8500	6.8700	-1.293%	707,003	+83.406%
2026-03-13	7.0300	7.0550	6.8620	6.9600	-0.571%	820,000	+81.034%
2026-03-12	7.0300	7.2400	6.9650	7.0000	-0.427%	845,672	+80.000%
2026-03-11	7.1400	7.1600	6.9300	7.0300	-2.497%	850,630	+79.232%
2026-03-10	7.2300	7.4300	7.1300	7.2100	-1.233%	1,155,357	+74.757%
2026-03-09	7.1400	7.3300	7.0020	7.3000	+0.968%	834,122	+72.603%
2026-03-06	7.2200	7.2800	7.0100	7.2300	-0.413%	1,144,609	+74.274%
2026-03-05	7.3200	7.3900	7.1700	7.2600	-2.156%	1,522,570	+73.554%
2026-03-04	7.2800	7.4500	7.2100	7.4200	+1.923%	931,271	+69.811%
2026-03-03	7.3200	7.3900	7.1300	7.2800	-2.019%	917,079	+73.077%
2026-03-02	7.2200	7.5200	7.2200	7.4300	+0.951%	1,115,994	+69.583%
2026-02-27	7.1100	7.3900	7.0100	7.3600	+1.939%	1,229,855	+71.196%
2026-02-26	7.1900	7.2600	7.0400	7.2200	+0.139%	936,186	+74.515%
2026-02-25	7.1400	7.2150	7.0200	7.2100	+2.125%	1,264,300	+74.757%
2026-02-24	7.1600	7.2400	7.0450	7.0600	-1.944%	854,905	+78.470%
2026-02-23	7.3400	7.3800	7.0700	7.2000	-1.907%	1,157,558	+75.000%
2026-02-20	7.2700	7.4100	7.2101	7.3400	-1.078%	886,612	+71.662%
2026-02-19	7.2900	7.4600	7.0600	7.4200	+0.270%	3,877,122	+69.811%
2026-02-18	7.4000	7.5900	7.1750	7.4000	-3.141%	1,979,210	+70.270%
2026-02-17	7.8700	7.9700	7.4700	7.6400	-3.657%	1,824,045	+64.921%
2026-02-13	7.8500	8.0600	7.8400	7.9300	+1.277%	594,847	+58.890%
2026-02-12	7.9600	8.0800	7.7600	7.8300	-1.880%	622,199	+60.920%
2026-02-11	7.9400	8.0600	7.7250	7.9800	+1.527%	1,055,462	+57.895%
2026-02-10	7.8300	7.9450	7.7950	7.8600	-0.127%	666,035	+60.305%
2026-02-09	7.8400	8.0600	7.7600	7.8700	+0.255%	485,709	+60.102%
2026-02-06	7.8200	8.0299	7.7200	7.8500	+1.948%	599,489	+60.510%
2026-02-05	7.8600	8.1050	7.6750	7.7000	-1.786%	733,164	+63.636%
2026-02-04	8.4300	8.4900	7.7300	7.8400	-7.329%	1,077,434	+60.714%
2026-02-03	8.3700	8.5500	8.2900	8.4600	+1.561%	1,125,818	+48.936%
2026-02-02	8.4000	8.6250	8.2800	8.3300	-0.833%	712,595	+51.261%
2026-01-30	8.3100	8.4600	8.1800	8.4000	+0.719%	1,062,903	+50.000%
2026-01-29	8.2700	8.3500	8.0600	8.3400	+1.091%	1,064,234	+51.079%
2026-01-28	8.2700	8.4200	8.1250	8.2500	-0.960%	1,127,963	+52.727%
2026-01-27	8.9000	8.9000	8.1600	8.3300	-6.927%	1,041,383	+51.261%
2026-01-26	8.6700	9.0050	8.6250	8.9500	+3.111%	1,070,934	+40.782%
2026-01-23	8.9100	8.9300	8.6100	8.6800	-2.691%	920,399	+45.161%
2026-01-22	9.0200	9.0800	8.8600	8.9200	-0.779%	996,651	+41.256%
2026-01-21	9.1300	9.1300	8.7100	8.9900	-1.533%	877,032	+40.156%
2026-01-20	9.1200	9.3350	8.9550	9.1300	-0.976%	956,035	+38.007%
2026-01-16	9.7000	9.8000	9.1200	9.2200	-5.533%	2,102,037	+36.659%
2026-01-15	9.4400	9.8450	9.3100	9.7600	+4.497%	2,370,731	+29.098%
2026-01-14	8.5900	9.4600	8.4600	9.3400	+10.012%	2,604,099	+34.904%
2026-01-13	8.7600	8.7900	8.3500	8.4900	-3.082%	621,209	+48.410%
2026-01-12	8.5400	8.7750	8.4700	8.7600	+1.979%	628,249	+43.836%
2026-01-09	8.8600	8.9600	8.5800	8.5900	-3.047%	671,478	+46.682%
2026-01-08	8.8000	9.2400	8.7850	8.8600	-0.113%	1,316,972	+42.212%
2026-01-07	8.4200	8.9100	8.3400	8.8700	+5.721%	1,563,333	+42.052%
2026-01-06	8.2200	8.5050	8.1300	8.3900	+2.068%	1,401,340	+50.179%
2026-01-05	7.8300	8.3350	7.8300	8.2200	+1.733%	1,345,651	+53.285%
2026-01-02	8.1900	8.2594	7.6800	8.0800	-1.102%	2,526,966	+55.941%
2025-12-31	8.3100	8.3100	8.1100	8.1700	-2.622%	1,561,870	+54.223%
2025-12-30	8.2800	8.4500	8.2550	8.3900	+0.359%	1,105,858	+50.179%
2025-12-29	8.6100	8.6200	8.2650	8.3600	-3.016%	752,559	+50.718%
2025-12-26	8.7100	8.7350	8.6000	8.6200	-1.033%	556,896	+46.172%
2025-12-24	8.7500	8.8300	8.6550	8.7100	+0.115%	338,352	+44.661%
2025-12-23	8.9000	8.9100	8.5600	8.7000	-2.576%	673,611	+44.828%
2025-12-22	9.0900	9.1550	8.9300	8.9300	-1.760%	676,162	+41.097%
2025-12-19	9.0200	9.2700	9.0100	9.0900	+0.110%	4,605,385	+38.614%
2025-12-18	9.0300	9.2600	9.0200	9.0800	+1.566%	1,088,417	+38.767%
2025-12-17	8.8100	9.0850	8.7300	8.9400	+1.131%	994,387	+40.940%
2025-12-16	8.9000	8.9900	8.7050	8.8400	-0.562%	1,111,385	+42.534%
2025-12-15	9.0750	9.1100	8.8250	8.8900	-1.441%	1,340,696	+41.732%
2025-12-12	9.1700	9.3500	8.9800	9.0200	-0.879%	987,908	+39.690%
2025-12-11	9.0700	9.2100	9.0300	9.1000	+0.887%	1,389,553	+38.462%
2025-12-10	9.0400	9.2499	8.9600	9.0200	-1.205%	1,179,853	+39.690%
2025-12-09	9.2300	9.3300	9.1200	9.1300	-0.761%	824,274	+38.007%
2025-12-08	9.5500	9.5500	9.1800	9.2000	-1.182%	1,368,466	+36.957%
2025-12-05	9.2100	9.3500	9.1501	9.3100	+1.916%	963,208	+35.338%
2025-12-04	8.8700	9.1450	8.7000	9.1350	+2.640%	734,995	+37.931%
2025-12-03	9.1100	9.1399	8.7900	8.9000	-2.305%	657,685	+41.573%
2025-12-02	9.3100	9.3850	9.0100	9.1100	-1.832%	599,204	+38.310%
2025-12-01	9.2900	9.4600	9.2600	9.2800	-0.642%	1,299,001	+35.776%
2025-11-28	9.3400	9.4000	9.1950	9.3400	+0.755%	379,263	+34.904%
2025-11-26	9.2750	9.3300	9.1900	9.2700	+0.433%	1,736,034	+35.922%
2025-11-25	9.1100	9.2800	9.0350	9.2300	+2.102%	635,676	+36.511%
2025-11-24	8.8700	9.2000	8.8400	9.0400	+3.432%	1,682,317	+39.381%
2025-11-21	8.3000	8.8750	8.2750	8.7400	+5.301%	977,386	+44.165%
2025-11-20	8.6000	8.6700	8.2600	8.3000	-1.775%	804,121	+51.807%
2025-11-19	8.5000	8.5100	8.3100	8.4500	+0.118%	1,003,188	+49.112%
2025-11-18	8.5000	8.5700	8.3650	8.4400	-1.517%	819,887	+49.289%
2025-11-17	8.4400	8.5800	8.2600	8.5700	+1.420%	1,703,709	+47.025%
2025-11-14	8.3800	8.4950	8.2800	8.4500	-1.054%	1,204,828	+49.112%
2025-11-13	8.9300	9.0000	8.5200	8.5400	-2.955%	1,328,139	+47.541%
2025-11-12	8.9800	9.0500	8.8000	8.8000	-2.004%	1,012,010	+43.182%
2025-11-11	8.9500	9.0150	8.8100	8.9800	+0.335%	913,519	+40.312%
2025-11-10	8.6800	9.0300	8.6700	8.9500	+2.286%	1,245,159	+40.782%
2025-11-07	8.6300	9.0000	8.5650	8.7500	+1.390%	1,381,278	+44.000%
2025-11-06	7.8050	9.1200	7.8000	8.6300	-6.298%	2,752,121	+46.002%
2025-11-05	9.3100	9.3103	8.9700	9.2100	-1.074%	1,215,089	+36.808%
2025-11-04	9.2500	9.4850	9.1600	9.3100	-1.063%	1,187,622	+35.338%
2025-11-03	9.2300	9.4100	8.9200	9.4100	+3.978%	1,106,289	+33.900%
2025-10-31	9.3800	9.3900	9.0200	9.0500	-3.105%	1,186,993	+39.227%
2025-10-30	9.8200	9.9200	9.3400	9.3400	-5.274%	1,259,701	+34.904%
2025-10-29	9.7600	10.0050	9.6800	9.8600	+0.510%	1,473,456	+27.789%
2025-10-28	9.7800	9.8830	9.6500	9.8100	+1.869%	1,682,513	+28.440%
2025-10-27	9.5500	9.6650	9.3400	9.6300	+2.121%	1,489,241	+30.841%
2025-10-24	9.2800	9.4750	9.2500	9.4300	+3.399%	1,796,448	+33.616%
2025-10-23	9.4100	9.5000	9.0900	9.1200	-3.747%	2,051,261	+38.158%
2025-10-22	9.2200	9.5900	8.7300	9.4750	-7.380%	8,227,148	+32.982%
2025-10-21	10.2300	10.3200	10.0800	10.2300	-0.389%	724,392	+23.167%
2025-10-20	10.0100	10.2775	9.8700	10.2700	+4.158%	958,873	+22.687%
2025-10-17	9.8700	10.2350	9.8100	9.8600	-1.301%	1,556,091	+27.789%
2025-10-16	9.9250	10.0300	9.8100	9.9900	+1.939%	1,479,921	+26.126%
2025-10-15	9.3500	9.8200	9.3500	9.8000	+5.150%	2,225,724	+28.571%
2025-10-14	8.7300	9.3550	8.6700	9.3200	+5.669%	1,616,459	+35.193%
2025-10-13	8.7700	8.9050	8.6500	8.8200	+1.965%	709,322	+42.857%
2025-10-10	8.8100	8.9100	8.5700	8.6500	-1.816%	718,418	+45.665%
2025-10-09	8.9800	9.1100	8.8000	8.8100	-1.564%	1,080,579	+43.019%
2025-10-08	8.5800	8.9600	8.5100	8.9500	+4.924%	1,565,583	+40.782%
2025-10-07	8.5100	8.7000	8.4650	8.5300	+0.235%	1,126,259	+47.714%
2025-10-06	8.6100	8.9500	8.5000	8.5100	-1.390%	1,625,790	+48.061%
2025-10-03	8.6500	8.8900	8.5750	8.6300	-0.346%	1,534,247	+46.002%
2025-10-02	8.9700	8.9800	8.3800	8.6600	-3.563%	1,173,629	+45.497%
2025-10-01	8.8000	9.0300	8.7100	8.9800	+1.240%	1,728,423	+40.312%
2025-09-30	8.8600	8.8900	8.6200	8.8700	0.000%	1,194,705	+42.052%
2025-09-29	8.8000	8.9300	8.6300	8.8700	+1.371%	1,796,056	+42.052%
2025-09-26	8.5000	8.7850	8.4400	8.7500	+3.428%	1,103,982	+44.000%
2025-09-25	8.3200	8.4950	8.2400	8.4600	+1.196%	1,004,368	+48.936%
2025-09-24	8.3200	8.5750	8.3000	8.3600	-0.358%	780,189	+50.718%
2025-09-23	8.3800	8.5450	8.2850	8.3900	-0.119%	1,164,684	+50.179%
2025-09-22	8.0400	8.4200	7.9400	8.4000	+3.704%	1,466,049	+50.000%
2025-09-19	8.4600	8.4800	8.0700	8.1000	-4.255%	2,607,421	+55.556%
2025-09-18	8.3200	8.6790	8.2300	8.4600	+4.703%	2,515,418	+48.936%
2025-09-17	8.2700	8.3450	7.9850	8.0800	-1.823%	1,001,816	+55.941%
2025-09-16	8.3500	8.4650	8.2200	8.2300	-1.907%	927,698	+53.098%
2025-09-15	8.5000	8.5100	8.3000	8.3900	-0.592%	997,270	+50.179%
2025-09-12	8.4100	8.5400	8.3400	8.4400	+0.238%	1,130,187	+49.289%
2025-09-11	8.2500	8.4500	8.1600	8.4200	+1.937%	1,236,843	+49.644%
2025-09-10	8.2600	8.4000	8.0700	8.2600	0.000%	1,068,788	+52.542%
2025-09-09	8.3100	8.3800	8.0600	8.2600	0.000%	788,668	+52.542%
2025-09-08	8.2600	8.3400	8.0450	8.2600	+0.487%	1,307,608	+52.542%
2025-09-05	8.1500	8.3000	8.0700	8.2200	+1.733%	842,154	+53.285%
2025-09-04	8.2400	8.2500	7.9200	8.0800	-3.118%	1,410,609	+55.941%
2025-09-03	8.4065	8.4065	7.9200	8.3400	+1.214%	1,585,280	+51.079%
2025-09-02	7.8900	8.3350	7.8400	8.2400	+3.000%	1,760,418	+52.913%
2025-08-29	7.8700	8.0350	7.8500	8.0000	+2.041%	1,768,357	+57.500%
2025-08-28	7.8500	8.0100	7.7200	7.8400	-0.127%	890,256	+60.714%
2025-08-27	7.7300	7.9050	7.5900	7.8500	+2.347%	1,320,405	+60.510%
2025-08-26	7.5950	7.7150	7.4500	7.6700	+3.230%	1,411,405	+64.276%
2025-08-25	7.4600	7.8300	7.4000	7.4300	-0.535%	1,309,736	+69.583%
2025-08-22	7.0500	7.6900	7.0500	7.4700	+6.108%	1,548,214	+68.675%
2025-08-21	7.2100	7.5700	7.0300	7.0400	-2.222%	983,766	+78.977%
2025-08-20	7.1700	7.4300	7.1700	7.2000	-0.963%	1,056,885	+75.000%
2025-08-19	7.4300	7.6100	7.1000	7.2700	+3.267%	3,007,451	+73.315%
2025-08-18	7.0800	7.4600	6.9600	7.0400	-0.565%	1,155,585	+78.977%
2025-08-15	7.2700	7.3500	7.0600	7.0800	-1.667%	999,510	+77.966%
2025-08-14	7.0700	7.3800	7.0401	7.2000	+0.699%	1,540,650	+75.000%
2025-08-13	7.3000	7.6150	7.1400	7.1500	-1.243%	1,918,559	+76.224%
2025-08-12	6.8900	7.2550	6.8205	7.2400	+6.003%	1,953,273	+74.033%
2025-08-11	6.5300	6.9800	6.4371	6.8300	+11.238%	2,045,810	+84.480%
2025-08-08	5.8300	6.4599	5.7300	6.1400	+5.680%	2,498,287	+105.212%
2025-08-07	5.3200	6.2000	5.2200	5.8100	+49.357%	14,408,713	+116.867%
2025-08-06	3.7800	3.9650	3.7400	3.8900	+2.910%	488,875	+223.907%
2025-08-05	3.8400	3.9200	3.7700	3.7800	-1.047%	354,970	+233.333%
2025-08-04	3.7500	3.8600	3.7350	3.8200	+2.139%	324,468	+229.843%
2025-08-01	3.8900	3.9400	3.7300	3.7400	-5.793%	467,445	+236.898%
2025-07-31	4.0000	4.0700	3.9600	3.9700	-0.501%	412,024	+217.380%
2025-07-30	4.0200	4.0800	3.9600	3.9900	-0.746%	448,003	+215.789%
2025-07-29	3.9600	4.0369	3.9600	4.0200	+1.772%	265,363	+213.433%
2025-07-28	3.9700	4.0200	3.9200	3.9500	-0.253%	224,967	+218.987%
2025-07-25	3.9600	3.9700	3.8800	3.9600	+0.508%	231,942	+218.182%
2025-07-24	4.0400	4.0457	3.9300	3.9400	-3.431%	377,369	+219.797%
2025-07-23	4.0600	4.1100	4.0100	4.0800	+1.493%	320,955	+208.824%
2025-07-22	4.0300	4.1050	3.9539	4.0200	-0.248%	318,958	+213.433%
2025-07-21	4.2600	4.3499	4.0200	4.0300	+1.768%	427,830	+212.655%
2025-07-18	4.0500	4.0500	3.9500	3.9600	-1.493%	271,146	+218.182%
2025-07-17	4.0000	4.0850	3.9600	4.0200	+0.752%	318,079	+213.433%
2025-07-16	4.0400	4.1500	3.8900	3.9900	-1.238%	482,446	+215.789%
2025-07-15	4.0800	4.1350	3.9850	4.0400	-0.737%	560,529	+211.881%
2025-07-14	4.0500	4.0900	3.9850	4.0700	+0.246%	370,831	+209.582%
2025-07-11	4.2000	4.2050	4.0600	4.0600	-4.019%	387,222	+210.345%
2025-07-10	4.2400	4.2900	4.1899	4.2300	-0.937%	332,253	+197.872%
2025-07-09	4.2800	4.3400	4.1900	4.2700	-0.234%	325,943	+195.082%
2025-07-08	4.2900	4.3300	4.2000	4.2800	-0.465%	550,401	+194.393%
2025-07-07	4.5500	4.5700	4.2800	4.3000	-7.527%	827,355	+193.023%
2025-07-03	4.4400	4.6500	4.3900	4.6500	+4.260%	480,689	+170.968%
2025-07-02	4.9000	4.9100	4.4400	4.4600	-10.800%	706,865	+182.511%
2025-07-01	5.1200	5.1350	4.9300	5.0000	-4.398%	606,514	+152.000%
2025-06-30	5.0000	5.2500	4.9400	5.2300	+4.183%	688,443	+140.918%
2025-06-27	4.8200	5.0300	4.8200	5.0200	+4.149%	1,217,609	+150.996%
2025-06-26	4.8800	4.9670	4.5700	4.8200	-0.823%	257,484	+161.411%
2025-06-25	4.9600	5.1368	4.8400	4.8600	-2.213%	307,834	+159.259%
2025-06-24	4.8900	5.0300	4.6889	4.9700	+2.053%	445,858	+153.521%
2025-06-23	4.7100	4.8700	4.6700	4.8700	+3.178%	323,377	+158.727%
2025-06-20	4.8300	4.8500	4.6600	4.7200	-1.461%	410,293	+166.949%
2025-06-18	4.8100	4.8179	4.6848	4.7900	-0.828%	332,514	+163.048%
2025-06-17	4.8900	4.9450	4.8000	4.8300	-1.829%	308,648	+160.870%
2025-06-16	4.9400	5.0200	4.8700	4.9200	+0.204%	394,876	+156.098%
2025-06-13	5.0100	5.0763	4.9000	4.9100	-3.346%	437,916	+156.619%
2025-06-12	5.1800	5.1800	4.9900	5.0800	-3.238%	466,296	+148.031%
2025-06-11	5.4500	5.7600	5.2400	5.2500	-3.493%	443,469	+140.000%
2025-06-10	5.4400	5.8579	5.4000	5.4400	-0.548%	1,367,248	+131.618%
2025-06-09	5.5100	5.6100	5.3100	5.4700	-0.726%	432,989	+130.347%
2025-06-06	5.5800	5.7100	5.4800	5.5100	0.000%	543,253	+128.675%
2025-06-05	5.3600	5.6900	5.3550	5.5100	+2.226%	957,234	+128.675%
2025-06-04	5.4900	5.5999	5.2900	5.3900	-2.532%	502,736	+133.766%
2025-06-03	5.4700	5.6450	5.3750	5.5300	+1.097%	640,473	+127.848%
2025-06-02	5.3500	5.4800	5.2600	5.4700	+2.627%	504,094	+130.347%
2025-05-30	5.1700	5.4000	5.0700	5.3300	+1.524%	355,610	+136.398%
2025-05-29	5.3400	5.4500	5.2400	5.2500	-0.943%	276,235	+140.000%
2025-05-28	5.4500	5.5000	5.1800	5.3000	-2.752%	459,272	+137.736%
2025-05-27	5.4200	5.5700	5.2900	5.4500	+2.444%	452,294	+131.193%
2025-05-23	5.1900	5.3400	5.1600	5.3200	-0.561%	499,331	+136.842%
2025-05-22	5.4200	5.4990	5.3400	5.3500	-2.550%	316,888	+135.514%
2025-05-21	5.7500	5.7700	5.4600	5.4900	-4.522%	422,819	+129.508%
2025-05-20	5.7000	5.8100	5.6100	5.7500	+0.877%	367,963	+119.130%
2025-05-19	5.9200	5.9709	5.5100	5.7000	-4.841%	2,554,967	+121.053%
2025-05-16	6.0000	6.0427	5.7400	5.9900	-0.167%	969,423	+110.351%
2025-05-15	5.8200	6.0000	5.7000	6.0000	+3.093%	826,268	+110.000%
2025-05-14	5.8700	5.9450	5.7400	5.8200	-0.683%	657,358	+116.495%
2025-05-13	5.7600	5.8954	5.6400	5.8600	+1.384%	738,394	+115.017%
2025-05-12	5.5100	5.8400	5.4300	5.7800	+7.037%	870,871	+117.993%
2025-05-09	5.6500	5.7900	5.3350	5.4000	-1.818%	382,965	+133.333%
2025-05-08	6.0800	6.1100	5.4001	5.5000	+14.108%	1,483,588	+129.091%
2025-05-07	4.8300	4.9500	4.7500	4.8200	+0.626%	313,252	+161.411%
2025-05-06	4.7000	4.8100	4.5600	4.7900	+1.055%	347,968	+163.048%
2025-05-05	4.8100	4.9300	4.7100	4.7400	-2.066%	177,210	+165.823%
2025-05-02	4.5500	4.8400	4.5300	4.8400	+7.556%	261,120	+160.331%
2025-05-01	4.5800	4.6100	4.4700	4.5000	-2.386%	144,372	+180.000%
2025-04-30	4.5900	4.7000	4.4950	4.6100	0.000%	187,886	+173.319%
2025-04-29	4.4600	4.6300	4.4400	4.6100	+3.132%	113,272	+173.319%
2025-04-28	4.5700	4.7000	4.4600	4.4700	-2.188%	138,280	+181.879%
2025-04-25	4.5100	4.5700	4.4100	4.5700	+0.661%	146,379	+175.711%
2025-04-24	4.5000	4.6300	4.4900	4.5400	+1.114%	147,979	+177.533%
2025-04-23	4.5800	4.6800	4.4450	4.4900	+2.746%	143,145	+180.624%
2025-04-22	4.3000	4.4300	4.2800	4.3700	+3.555%	144,835	+188.330%
2025-04-21	4.4700	4.4900	4.1500	4.2200	-7.048%	241,941	+198.578%
2025-04-17	4.5200	4.6100	4.4950	4.5400	-0.439%	214,031	+177.533%
2025-04-16	4.5300	4.6200	4.5000	4.5600	+0.441%	195,465	+176.316%
2025-04-15	4.6800	4.7500	4.5000	4.5400	-3.609%	188,830	+177.533%
2025-04-14	4.6300	4.9199	4.4600	4.7100	+4.900%	275,688	+167.516%

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