Aveanna Healthcare Inc. (AVAH)
NASDAQ: AVAH
· Real-Time Price · USD
8.08
-0.26 (-3.12%)
At close: Sep 04, 2025, 3:59 PM
8.00
-0.99%
After-hours: Sep 04, 2025, 04:27 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.41 | 8.41 | 7.92 | 8.34 | 8.34 | 1.21% | 1,582,112 |
| Sep 2, 2025 | 7.89 | 8.34 | 7.84 | 8.24 | 8.24 | 3.00% | 1,760,418 |
| Aug 29, 2025 | 7.87 | 8.04 | 7.85 | 8.00 | 8.00 | 2.04% | 1,768,400 |
| Aug 28, 2025 | 7.85 | 8.01 | 7.72 | 7.84 | 7.84 | -0.13% | 890,256 |
| Aug 27, 2025 | 7.73 | 7.91 | 7.59 | 7.85 | 7.85 | 2.35% | 1,320,405 |
| Aug 26, 2025 | 7.60 | 7.72 | 7.45 | 7.67 | 7.67 | 3.23% | 1,411,405 |
| Aug 25, 2025 | 7.46 | 7.83 | 7.40 | 7.43 | 7.43 | -0.54% | 1,309,736 |
| Aug 22, 2025 | 7.05 | 7.69 | 7.05 | 7.47 | 7.47 | 6.11% | 1,548,214 |
| Aug 21, 2025 | 7.21 | 7.57 | 7.03 | 7.04 | 7.04 | -2.22% | 983,766 |
| Aug 20, 2025 | 7.17 | 7.43 | 7.17 | 7.20 | 7.20 | -0.96% | 1,056,885 |
| Aug 19, 2025 | 7.43 | 7.61 | 7.10 | 7.27 | 7.27 | 3.27% | 3,007,451 |
| Aug 18, 2025 | 7.08 | 7.46 | 6.96 | 7.04 | 7.04 | -0.56% | 1,155,600 |
| Aug 15, 2025 | 7.27 | 7.35 | 7.06 | 7.08 | 7.08 | -1.67% | 999,510 |
| Aug 14, 2025 | 7.07 | 7.38 | 7.04 | 7.20 | 7.20 | 0.70% | 1,540,700 |
| Aug 13, 2025 | 7.30 | 7.62 | 7.14 | 7.15 | 7.15 | -1.24% | 1,918,559 |
| Aug 12, 2025 | 6.89 | 7.26 | 6.82 | 7.24 | 7.24 | 6.00% | 1,953,273 |
| Aug 11, 2025 | 6.53 | 6.98 | 6.44 | 6.83 | 6.83 | 11.24% | 2,045,810 |
| Aug 8, 2025 | 5.83 | 6.46 | 5.73 | 6.14 | 6.14 | 5.68% | 2,498,300 |
| Aug 7, 2025 | 5.32 | 6.20 | 5.22 | 5.81 | 5.81 | 49.36% | 14,408,713 |
| Aug 6, 2025 | 3.78 | 3.97 | 3.74 | 3.89 | 3.89 | 2.91% | 488,900 |