Aveanna Healthcare Inc. (AVAH)
NASDAQ: AVAH
· Real-Time Price · USD
7.20
0.05 (0.70%)
At close: Aug 14, 2025, 3:59 PM
7.19
-0.14%
Pre-market: Aug 15, 2025, 05:46 AM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.07 | 7.38 | 7.04 | 7.20 | 7.20 | 0.70% | 1,534,718 |
| 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 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.77 | 3.78 | 3.78 | -1.05% | 355,000 |
| Aug 4, 2025 | 3.75 | 3.86 | 3.74 | 3.82 | 3.82 | 2.14% | 324,500 |
| Aug 1, 2025 | 3.89 | 3.94 | 3.73 | 3.74 | 3.74 | -5.79% | 467,445 |
| Jul 31, 2025 | 4.00 | 4.07 | 3.96 | 3.97 | 3.97 | -0.50% | 412,024 |
| Jul 30, 2025 | 4.02 | 4.08 | 3.96 | 3.99 | 3.99 | -0.75% | 448,003 |
| Jul 29, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 1.77% | 265,400 |
| Jul 28, 2025 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.25% | 225,000 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.88 | 3.96 | 3.96 | 0.51% | 231,942 |
| Jul 24, 2025 | 4.04 | 4.05 | 3.93 | 3.94 | 3.94 | -3.43% | 377,369 |
| Jul 23, 2025 | 4.06 | 4.11 | 4.01 | 4.08 | 4.08 | 1.49% | 321,000 |
| Jul 22, 2025 | 4.03 | 4.11 | 3.95 | 4.02 | 4.02 | -0.25% | 319,000 |
| Jul 21, 2025 | 4.26 | 4.35 | 4.02 | 4.03 | 4.03 | 1.77% | 427,830 |
| Jul 18, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -1.49% | 271,146 |