Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)
8.1000
-0.3600 (-4.26%)
NASDAQ · Last Trade: Sep 21st, 11:42 AM EDT
Historical Prices For Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/19/2025 | 8.46 | 8.48 | 8.07 | 8.10 | 2,607,421 | 8.10 |
| 9/18/2025 | 8.32 | 8.68 | 8.23 | 8.46 | 2,515,413 | 8.46 |
| 9/17/2025 | 8.27 | 8.35 | 7.99 | 8.08 | 1,001,816 | 8.08 |
| 9/16/2025 | 8.35 | 8.46 | 8.22 | 8.23 | 927,579 | 8.23 |
| 9/15/2025 | 8.50 | 8.51 | 8.30 | 8.39 | 997,270 | 8.39 |
| 9/12/2025 | 8.41 | 8.54 | 8.34 | 8.44 | 1,130,187 | 8.44 |
| 9/11/2025 | 8.25 | 8.45 | 8.16 | 8.42 | 1,236,843 | 8.42 |
| 9/10/2025 | 8.26 | 8.40 | 8.07 | 8.26 | 1,068,786 | 8.26 |
| 9/09/2025 | 8.31 | 8.38 | 8.06 | 8.26 | 788,668 | 8.26 |
| 9/08/2025 | 8.26 | 8.34 | 8.04 | 8.26 | 1,307,613 | 8.26 |
| 9/05/2025 | 8.15 | 8.30 | 8.07 | 8.22 | 842,154 | 8.22 |
| 9/04/2025 | 8.24 | 8.25 | 7.92 | 8.08 | 1,409,990 | 8.08 |
| 9/03/2025 | 8.41 | 8.41 | 7.92 | 8.34 | 1,585,280 | 8.34 |
| 9/02/2025 | 7.89 | 8.34 | 7.84 | 8.24 | 1,760,418 | 8.24 |
| 8/29/2025 | 7.87 | 8.04 | 7.85 | 8.00 | 1,768,357 | 8.00 |
| 8/28/2025 | 7.85 | 8.01 | 7.72 | 7.84 | 889,916 | 7.84 |
| 8/27/2025 | 7.73 | 7.91 | 7.59 | 7.85 | 1,320,404 | 7.85 |
| 8/26/2025 | 7.59 | 7.71 | 7.45 | 7.67 | 1,411,405 | 7.67 |
| 8/25/2025 | 7.46 | 7.83 | 7.40 | 7.43 | 1,308,720 | 7.43 |
| 8/22/2025 | 7.05 | 7.69 | 7.05 | 7.47 | 1,548,214 | 7.47 |
| 8/21/2025 | 7.21 | 7.57 | 7.03 | 7.04 | 983,766 | 7.04 |
| 8/20/2025 | 7.17 | 7.43 | 7.17 | 7.20 | 1,056,743 | 7.20 |
| 8/19/2025 | 7.43 | 7.61 | 7.10 | 7.27 | 3,007,427 | 7.27 |
| 8/18/2025 | 7.08 | 7.46 | 6.96 | 7.04 | 1,155,585 | 7.04 |
| 8/15/2025 | 7.27 | 7.35 | 7.06 | 7.08 | 999,510 | 7.08 |
| 8/14/2025 | 7.07 | 7.38 | 7.04 | 7.20 | 1,536,259 | 7.20 |
| 8/13/2025 | 7.30 | 7.62 | 7.14 | 7.15 | 1,918,539 | 7.15 |
| 8/12/2025 | 6.89 | 7.25 | 6.82 | 7.24 | 1,953,231 | 7.24 |
| 8/11/2025 | 6.53 | 6.98 | 6.44 | 6.83 | 2,041,540 | 6.83 |
| 8/08/2025 | 5.83 | 6.46 | 5.73 | 6.14 | 2,498,288 | 6.14 |
| 8/07/2025 | 5.32 | 6.20 | 5.22 | 5.81 | 14,400,976 | 5.81 |
| 8/06/2025 | 3.78 | 3.96 | 3.74 | 3.89 | 488,865 | 3.89 |
| 8/05/2025 | 3.84 | 3.92 | 3.77 | 3.78 | 354,970 | 3.78 |
| 8/04/2025 | 3.75 | 3.86 | 3.73 | 3.82 | 324,468 | 3.82 |
| 8/01/2025 | 3.89 | 3.94 | 3.73 | 3.74 | 467,445 | 3.74 |
| 7/31/2025 | 4.00 | 4.07 | 3.96 | 3.97 | 412,009 | 3.97 |
| 7/30/2025 | 4.02 | 4.08 | 3.96 | 3.99 | 448,003 | 3.99 |
| 7/29/2025 | 3.96 | 4.04 | 3.96 | 4.02 | 265,363 | 4.02 |
| 7/28/2025 | 3.97 | 4.02 | 3.92 | 3.95 | 224,967 | 3.95 |
| 7/25/2025 | 3.96 | 3.97 | 3.88 | 3.96 | 231,942 | 3.96 |
| 7/24/2025 | 4.04 | 4.05 | 3.93 | 3.94 | 377,369 | 3.94 |
| 7/23/2025 | 4.06 | 4.11 | 4.01 | 4.08 | 320,955 | 4.08 |
| 7/22/2025 | 4.03 | 4.11 | 3.95 | 4.02 | 318,958 | 4.02 |
| 7/21/2025 | 4.26 | 4.35 | 4.02 | 4.03 | 427,830 | 4.03 |
| 7/18/2025 | 4.05 | 4.05 | 3.95 | 3.96 | 271,146 | 3.96 |
| 7/17/2025 | 4.00 | 4.08 | 3.96 | 4.02 | 318,069 | 4.02 |
| 7/16/2025 | 4.04 | 4.15 | 3.89 | 3.99 | 482,446 | 3.99 |
| 7/15/2025 | 4.08 | 4.13 | 3.98 | 4.04 | 560,529 | 4.04 |
| 7/14/2025 | 4.05 | 4.09 | 3.98 | 4.07 | 370,631 | 4.07 |
| 7/11/2025 | 4.20 | 4.21 | 4.06 | 4.06 | 387,222 | 4.06 |
| 7/10/2025 | 4.24 | 4.29 | 4.19 | 4.23 | 332,253 | 4.23 |
| 7/09/2025 | 4.28 | 4.34 | 4.19 | 4.27 | 325,943 | 4.27 |
| 7/08/2025 | 4.29 | 4.33 | 4.20 | 4.28 | 550,390 | 4.28 |
| 7/07/2025 | 4.55 | 4.57 | 4.28 | 4.30 | 827,355 | 4.30 |
| 7/03/2025 | 4.44 | 4.65 | 4.39 | 4.65 | 480,689 | 4.65 |
| 7/02/2025 | 4.90 | 4.91 | 4.44 | 4.46 | 706,665 | 4.46 |
| 7/01/2025 | 5.12 | 5.13 | 4.93 | 5.00 | 606,514 | 5.00 |
| 6/30/2025 | 5.00 | 5.25 | 4.94 | 5.23 | 688,443 | 5.23 |
| 6/27/2025 | 4.82 | 5.03 | 4.82 | 5.02 | 1,217,609 | 5.02 |
| 6/26/2025 | 4.88 | 4.97 | 4.57 | 4.82 | 257,484 | 4.82 |
| 6/25/2025 | 4.96 | 5.14 | 4.84 | 4.86 | 307,722 | 4.86 |
| 6/24/2025 | 4.89 | 5.03 | 4.69 | 4.97 | 445,839 | 4.97 |
| 6/23/2025 | 4.71 | 4.87 | 4.67 | 4.87 | 323,377 | 4.87 |