Aveanna Healthcare Inc. (AVAH)
NASDAQ: AVAH
· Real-Time Price · USD
8.36
-0.03 (-0.36%)
At close: Sep 24, 2025, 3:59 PM
8.26
-1.20%
After-hours: Sep 24, 2025, 07:53 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.32 | 8.57 | 8.30 | 8.36 | 8.36 | -0.36% | 779,831 |
| Sep 23, 2025 | 8.38 | 8.55 | 8.29 | 8.39 | 8.39 | -0.12% | 1,164,684 |
| Sep 22, 2025 | 8.04 | 8.42 | 7.94 | 8.40 | 8.40 | 3.70% | 1,466,049 |
| Sep 19, 2025 | 8.46 | 8.48 | 8.07 | 8.10 | 8.10 | -4.26% | 2,607,421 |
| Sep 18, 2025 | 8.32 | 8.68 | 8.23 | 8.46 | 8.46 | 4.70% | 2,515,418 |
| Sep 17, 2025 | 8.27 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 1,001,816 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.22 | 8.23 | 8.23 | -1.91% | 927,700 |
| Sep 15, 2025 | 8.50 | 8.51 | 8.30 | 8.39 | 8.39 | -0.59% | 997,270 |
| Sep 12, 2025 | 8.41 | 8.54 | 8.34 | 8.44 | 8.44 | 0.24% | 1,130,187 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 1,236,843 |
| Sep 10, 2025 | 8.26 | 8.40 | 8.07 | 8.26 | 8.26 | 0.00% | 1,068,800 |
| Sep 9, 2025 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | 0.00% | 788,700 |
| Sep 8, 2025 | 8.26 | 8.34 | 8.05 | 8.26 | 8.26 | 0.49% | 1,307,608 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.07 | 8.22 | 8.22 | 1.73% | 842,200 |
| Sep 4, 2025 | 8.24 | 8.25 | 7.92 | 8.08 | 8.08 | -3.12% | 1,410,609 |
| Sep 3, 2025 | 8.41 | 8.41 | 7.92 | 8.34 | 8.34 | 1.21% | 1,585,280 |
| 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 |