Aveanna Healthcare Inc. (AVAH)
4.05
-0.21 (-4.93%)
At close: Mar 03, 2025, 3:59 PM
4.03
-0.49%
After-hours: Mar 03, 2025, 04:00 PM EST
AVAH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 4.69 | 4.95 | 4.68 | 4.95 | 0.30 | 6.45% | 142,328 |
| Jan 17, 2025 | 4.76 | 4.79 | 4.61 | 4.65 | -0.05 | -1.06% | 124,300 |
| Jan 16, 2025 | 4.67 | 4.80 | 4.64 | 4.70 | 0.03 | 0.64% | 157,740 |
| Jan 15, 2025 | 4.70 | 4.84 | 4.58 | 4.67 | 0.16 | 3.55% | 179,542 |
| Jan 14, 2025 | 4.47 | 4.55 | 4.35 | 4.51 | 0.07 | 1.58% | 140,300 |
| Jan 13, 2025 | 4.43 | 4.46 | 4.31 | 4.44 | -0.07 | -1.55% | 152,135 |
| Jan 10, 2025 | 4.67 | 4.90 | 4.45 | 4.51 | -0.16 | -3.43% | 206,213 |
| Jan 8, 2025 | 4.61 | 4.74 | 4.43 | 4.67 | 0.22 | 4.94% | 209,600 |
| Jan 7, 2025 | 4.52 | 4.62 | 4.40 | 4.45 | -0.06 | -1.33% | 181,200 |
| Jan 6, 2025 | 4.65 | 4.74 | 4.50 | 4.51 | -0.15 | -3.22% | 219,500 |
| Jan 3, 2025 | 4.44 | 4.68 | 4.44 | 4.66 | 0.15 | 3.33% | 182,700 |
| Jan 2, 2025 | 4.58 | 4.78 | 4.45 | 4.51 | -0.06 | -1.31% | 278,503 |
| Dec 31, 2024 | 4.60 | 4.75 | 4.50 | 4.57 | 0.00 | 0.00% | 1,023,000 |
| Dec 30, 2024 | 4.66 | 4.72 | 4.37 | 4.57 | -0.09 | -1.93% | 242,200 |
| Dec 27, 2024 | 4.69 | 4.74 | 4.55 | 4.66 | -0.03 | -0.64% | 250,137 |
| Dec 26, 2024 | 4.38 | 4.71 | 4.36 | 4.69 | 0.27 | 6.11% | 213,811 |
| Dec 24, 2024 | 4.44 | 4.47 | 4.28 | 4.42 | -0.06 | -1.34% | 204,528 |
| Dec 23, 2024 | 4.59 | 4.62 | 4.44 | 4.48 | -0.10 | -2.18% | 124,700 |
| Dec 20, 2024 | 4.45 | 4.69 | 4.45 | 4.58 | 0.06 | 1.33% | 265,111 |
| Dec 19, 2024 | 4.54 | 4.59 | 4.36 | 4.52 | 0.07 | 1.57% | 215,600 |
| Dec 18, 2024 | 4.81 | 4.86 | 4.37 | 4.45 | -0.33 | -6.90% | 350,800 |
| Dec 17, 2024 | 4.91 | 5.08 | 4.75 | 4.78 | -0.19 | -3.82% | 233,128 |
| Dec 16, 2024 | 5.03 | 5.21 | 4.96 | 4.97 | -0.06 | -1.19% | 174,300 |