Aveanna Healthcare Inc. (AVAH)
5.32
-0.30 (-5.34%)
At close: Apr 03, 2025, 3:59 PM
5.36
0.75%
After-hours: Apr 03, 2025, 04:22 PM EDT
Aveanna Healthcare Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.39 | 5.65 | 5.35 | 5.62 | 0.16 | 2.93% | 248,272 |
| Apr 1, 2025 | 5.43 | 5.68 | 5.34 | 5.46 | 0.04 | 0.74% | 282,600 |
| Mar 31, 2025 | 5.19 | 5.53 | 5.16 | 5.42 | 0.05 | 0.93% | 298,100 |
| Mar 28, 2025 | 5.50 | 5.54 | 5.28 | 5.37 | -0.15 | -2.72% | 148,100 |
| Mar 27, 2025 | 5.37 | 5.55 | 5.32 | 5.52 | 0.14 | 2.60% | 136,400 |
| Mar 26, 2025 | 5.50 | 5.55 | 5.28 | 5.38 | -0.12 | -2.18% | 127,200 |
| Mar 25, 2025 | 5.58 | 5.69 | 5.42 | 5.50 | -0.08 | -1.43% | 188,206 |
| Mar 24, 2025 | 5.56 | 5.65 | 5.40 | 5.58 | 0.29 | 5.48% | 283,500 |
| Mar 21, 2025 | 5.40 | 5.46 | 5.00 | 5.29 | -0.17 | -3.11% | 591,400 |
| Mar 20, 2025 | 5.49 | 5.61 | 5.43 | 5.46 | -0.05 | -0.91% | 204,400 |
| Mar 19, 2025 | 5.41 | 5.57 | 5.38 | 5.51 | 0.04 | 0.73% | 406,044 |
| Mar 18, 2025 | 5.48 | 5.61 | 5.43 | 5.47 | -0.04 | -0.73% | 488,043 |
| Mar 17, 2025 | 5.16 | 5.63 | 5.00 | 5.51 | 0.32 | 6.17% | 555,800 |
| Mar 14, 2025 | 5.24 | 5.40 | 5.01 | 5.19 | 0.05 | 0.97% | 802,900 |
| Mar 13, 2025 | 5.35 | 5.35 | 4.45 | 5.14 | 1.40 | 37.43% | 3,403,500 |
| Mar 12, 2025 | 3.84 | 3.86 | 3.68 | 3.74 | -0.08 | -2.09% | 189,700 |
| Mar 11, 2025 | 3.70 | 3.92 | 3.70 | 3.82 | 0.14 | 3.80% | 140,400 |
| Mar 10, 2025 | 3.76 | 3.86 | 3.67 | 3.68 | -0.17 | -4.42% | 162,647 |
| Mar 7, 2025 | 3.78 | 3.90 | 3.75 | 3.85 | 0.04 | 1.05% | 125,425 |
| Mar 6, 2025 | 3.93 | 3.99 | 3.77 | 3.81 | -0.22 | -5.46% | 142,345 |
| Mar 5, 2025 | 3.97 | 4.07 | 3.92 | 4.03 | 0.04 | 1.00% | 107,200 |
| Mar 4, 2025 | 3.89 | 4.10 | 3.86 | 3.99 | -0.04 | -0.99% | 151,700 |
| Mar 3, 2025 | 4.23 | 4.35 | 4.02 | 4.03 | -0.23 | -5.40% | 187,200 |
| Feb 28, 2025 | 4.37 | 4.38 | 4.09 | 4.26 | -0.12 | -2.74% | 290,444 |
| Feb 27, 2025 | 4.21 | 4.42 | 4.12 | 4.38 | 0.16 | 3.79% | 336,510 |
| Feb 26, 2025 | 4.25 | 4.37 | 4.18 | 4.22 | -0.03 | -0.71% | 103,843 |
| Feb 25, 2025 | 4.09 | 4.32 | 3.98 | 4.25 | 0.11 | 2.66% | 288,800 |
| Feb 24, 2025 | 4.19 | 4.36 | 4.10 | 4.14 | -0.09 | -2.13% | 164,406 |
| Feb 21, 2025 | 4.84 | 4.87 | 4.23 | 4.23 | -0.60 | -12.42% | 269,149 |
| Feb 20, 2025 | 4.98 | 5.01 | 4.75 | 4.83 | -0.18 | -3.59% | 154,300 |
| Feb 19, 2025 | 4.85 | 5.06 | 4.72 | 5.01 | 0.04 | 0.80% | 248,422 |
| Feb 18, 2025 | 4.65 | 5.04 | 4.64 | 4.97 | 0.37 | 8.04% | 241,800 |
| Feb 14, 2025 | 4.81 | 4.81 | 4.59 | 4.60 | -0.20 | -4.17% | 144,500 |
| Feb 13, 2025 | 4.77 | 4.83 | 4.68 | 4.80 | 0.12 | 2.56% | 113,100 |
| Feb 12, 2025 | 4.75 | 4.85 | 4.56 | 4.68 | -0.24 | -4.88% | 141,800 |
| Feb 11, 2025 | 4.72 | 4.93 | 4.64 | 4.92 | 0.16 | 3.36% | 122,400 |
| Feb 10, 2025 | 4.69 | 4.85 | 4.67 | 4.76 | 0.09 | 1.93% | 206,511 |
| Feb 7, 2025 | 4.82 | 4.91 | 4.66 | 4.67 | -0.17 | -3.51% | 122,000 |
| Feb 6, 2025 | 5.03 | 5.05 | 4.82 | 4.84 | -0.11 | -2.22% | 138,034 |
| Feb 5, 2025 | 4.79 | 4.98 | 4.74 | 4.95 | 0.19 | 3.99% | 112,407 |
| Feb 4, 2025 | 4.61 | 4.79 | 4.61 | 4.76 | 0.14 | 3.03% | 86,400 |
| Feb 3, 2025 | 4.43 | 4.64 | 4.36 | 4.62 | 0.02 | 0.43% | 339,537 |
| Jan 31, 2025 | 4.80 | 4.84 | 4.57 | 4.60 | -0.20 | -4.17% | 221,300 |
| Jan 30, 2025 | 4.94 | 5.00 | 4.78 | 4.80 | -0.09 | -1.84% | 105,447 |
| Jan 29, 2025 | 4.81 | 4.90 | 4.74 | 4.89 | 0.08 | 1.66% | 108,600 |
| Jan 28, 2025 | 4.94 | 4.98 | 4.80 | 4.81 | -0.11 | -2.24% | 129,600 |
| Jan 27, 2025 | 4.78 | 4.99 | 4.77 | 4.92 | 0.07 | 1.44% | 178,911 |
| Jan 24, 2025 | 4.91 | 4.99 | 4.73 | 4.85 | -0.09 | -1.82% | 148,700 |
| Jan 23, 2025 | 4.85 | 4.96 | 4.84 | 4.94 | 0.05 | 1.02% | 137,641 |
| Jan 22, 2025 | 4.90 | 4.95 | 4.81 | 4.89 | -0.06 | -1.21% | 120,016 |