Home

Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

9.1350
+0.2350 (2.64%)
NASDAQ · Last Trade: Dec 4th, 8:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

DateOpenHighLowCloseVolumeAdjusted Close
12/04/20258.879.148.709.13734,9959.13
12/03/20259.119.148.798.90657,6858.90
12/02/20259.319.389.019.11599,2049.11
12/01/20259.299.469.269.281,299,0019.28
11/28/20259.349.409.209.34379,2639.34
11/26/20259.279.339.199.271,736,0349.27
11/25/20259.119.289.049.23635,6769.23
11/24/20258.879.208.849.041,682,9159.04
11/21/20258.308.888.288.74977,3868.74
11/20/20258.608.678.268.30804,1208.30
11/19/20258.508.518.318.451,003,2888.45
11/18/20258.508.578.378.44819,8728.44
11/17/20258.448.588.268.571,708,6848.57
11/14/20258.388.498.288.451,207,0198.45
11/13/20258.939.008.528.541,330,7848.54
11/12/20258.989.058.808.801,014,1808.80
11/11/20258.959.028.818.98916,7548.98
11/10/20258.689.038.678.951,245,1598.95
11/07/20258.639.008.568.751,381,2788.75
11/06/20257.809.127.808.632,752,1208.63
11/05/20259.319.318.979.211,218,6499.21
11/04/20259.259.489.169.311,191,7519.31
11/03/20259.239.418.929.411,109,4539.41
10/31/20259.389.399.029.051,188,8349.05
10/30/20259.829.929.349.341,262,0629.34
10/29/20259.769.999.689.861,473,4569.86
10/28/20259.789.889.659.811,684,5349.81
10/27/20259.559.669.349.631,491,1699.63
10/24/20259.289.479.259.431,796,4489.43
10/23/20259.419.509.099.122,051,2619.12
10/22/20259.229.598.739.478,227,1529.47
10/21/202510.2310.3210.0810.23725,27110.23
10/20/202510.0110.289.8710.27958,58310.27
10/17/20259.8710.239.819.861,556,0919.86
10/16/20259.9310.039.819.991,479,9219.99
10/15/20259.359.829.359.802,225,6769.80
10/14/20258.739.368.679.321,614,8339.32
10/13/20258.778.908.658.82706,8748.82
10/10/20258.818.918.578.65718,4188.65
10/09/20258.989.118.808.811,080,5798.81
10/08/20258.588.968.518.951,565,5768.95
10/07/20258.518.708.468.531,126,2578.53
10/06/20258.618.958.508.511,625,6898.51
10/03/20258.658.898.578.631,534,2478.63
10/02/20258.978.988.388.661,173,6298.66
10/01/20258.809.038.718.981,728,4238.98
9/30/20258.868.898.628.871,194,7058.87
9/29/20258.808.938.638.871,796,0568.87
9/26/20258.508.798.448.751,113,0278.75
9/25/20258.328.498.248.461,004,3688.46
9/24/20258.328.578.308.36780,1868.36
9/23/20258.388.548.298.391,164,5498.39
9/22/20258.048.427.948.401,466,0238.40
9/19/20258.468.488.078.102,607,4218.10
9/18/20258.328.688.238.462,515,4138.46
9/17/20258.278.357.998.081,001,8168.08
9/16/20258.358.468.228.23927,5798.23
9/15/20258.508.518.308.39997,2708.39
9/12/20258.418.548.348.441,130,1878.44
9/11/20258.258.458.168.421,236,8438.42
9/10/20258.268.408.078.261,068,7868.26
9/09/20258.318.388.068.26788,6688.26
9/08/20258.268.348.048.261,307,6138.26
9/05/20258.158.308.078.22842,1548.22