Home

Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

9.1200
-0.3600 (-3.80%)
NASDAQ · Last Trade: Oct 24th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aveanna Healthcare Holdings Inc. - Common Stock (AVAH)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.419.509.099.122,051,2619.12
10/22/20259.229.598.739.478,227,1529.47
10/21/202510.2310.3210.0810.23725,27110.23
10/20/202510.0110.289.8710.27958,58310.27
10/17/20259.8710.239.819.861,556,0919.86
10/16/20259.9310.039.819.991,479,9219.99
10/15/20259.359.829.359.802,225,6769.80
10/14/20258.739.368.679.321,614,8339.32
10/13/20258.778.908.658.82706,8748.82
10/10/20258.818.918.578.65718,4188.65
10/09/20258.989.118.808.811,080,5798.81
10/08/20258.588.968.518.951,565,5768.95
10/07/20258.518.708.468.531,126,2578.53
10/06/20258.618.958.508.511,625,6898.51
10/03/20258.658.898.578.631,534,2478.63
10/02/20258.978.988.388.661,173,6298.66
10/01/20258.809.038.718.981,728,4238.98
9/30/20258.868.898.628.871,194,7058.87
9/29/20258.808.938.638.871,796,0568.87
9/26/20258.508.798.448.751,113,0278.75
9/25/20258.328.498.248.461,004,3688.46
9/24/20258.328.578.308.36780,1868.36
9/23/20258.388.548.298.391,164,5498.39
9/22/20258.048.427.948.401,466,0238.40
9/19/20258.468.488.078.102,607,4218.10
9/18/20258.328.688.238.462,515,4138.46
9/17/20258.278.357.998.081,001,8168.08
9/16/20258.358.468.228.23927,5798.23
9/15/20258.508.518.308.39997,2708.39
9/12/20258.418.548.348.441,130,1878.44
9/11/20258.258.458.168.421,236,8438.42
9/10/20258.268.408.078.261,068,7868.26
9/09/20258.318.388.068.26788,6688.26
9/08/20258.268.348.048.261,307,6138.26
9/05/20258.158.308.078.22842,1548.22
9/04/20258.248.257.928.081,409,9908.08
9/03/20258.418.417.928.341,585,2808.34
9/02/20257.898.347.848.241,760,4188.24
8/29/20257.878.047.858.001,768,3578.00
8/28/20257.858.017.727.84889,9167.84
8/27/20257.737.917.597.851,320,4047.85
8/26/20257.597.717.457.671,411,4057.67
8/25/20257.467.837.407.431,308,7207.43
8/22/20257.057.697.057.471,548,2147.47
8/21/20257.217.577.037.04983,7667.04
8/20/20257.177.437.177.201,056,7437.20
8/19/20257.437.617.107.273,007,4277.27
8/18/20257.087.466.967.041,155,5857.04
8/15/20257.277.357.067.08999,5107.08
8/14/20257.077.387.047.201,536,2597.20
8/13/20257.307.627.147.151,918,5397.15
8/12/20256.897.256.827.241,953,2317.24
8/11/20256.536.986.446.832,041,5406.83
8/08/20255.836.465.736.142,498,2886.14
8/07/20255.326.205.225.8114,400,9765.81
8/06/20253.783.963.743.89488,8653.89
8/05/20253.843.923.773.78354,9703.78
8/04/20253.753.863.733.82324,4683.82
8/01/20253.893.943.733.74467,4453.74
7/31/20254.004.073.963.97412,0093.97
7/30/20254.024.083.963.99448,0033.99
7/29/20253.964.043.964.02265,3634.02
7/28/20253.974.023.923.95224,9673.95
7/25/20253.963.973.883.96231,9423.96
7/24/20254.044.053.933.94377,3693.94