Aveanna Healthcare Holdings Inc. AVAH
11.50 USD -0.74 (-6.05%)
Regular-session close
11.55 +0.05 +0.43%
After hours · Nov 13, 5:29 PM ET
11.31 Day range 12.24
6.22 52-week range 14.38
- YTD
- +40.76%
- 1 year
- +34.66%
AVAH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.04 | 12.24 | 11.31 | 11.50 | -0.74 | -6.05% | 4,058,458 |
| Nov 12, 2026 | 13.17 | 14.19 | 12.15 | 12.24 | -0.85 | -6.49% | 4,737,300 |
| Nov 11, 2026 | 13.19 | 13.41 | 13.00 | 13.09 | -0.10 | -0.76% | 1,658,000 |
| Nov 10, 2026 | 13.15 | 13.24 | 12.87 | 13.19 | -0.01 | -0.08% | 1,355,800 |
| Nov 9, 2026 | 13.34 | 13.57 | 13.16 | 13.20 | -0.05 | -0.38% | 1,898,000 |
| Nov 6, 2026 | 13.54 | 13.65 | 12.95 | 13.25 | -0.42 | -3.07% | 1,804,200 |
| Nov 5, 2026 | 14.23 | 14.55 | 13.47 | 13.67 | -0.56 | -3.94% | 2,320,600 |
| Nov 4, 2026 | 13.53 | 14.39 | 13.45 | 14.23 | +0.95 | +7.15% | 3,796,700 |
| Nov 3, 2026 | 13.12 | 13.61 | 13.07 | 13.28 | +0.16 | +1.22% | 1,992,800 |
| Nov 2, 2026 | 13.27 | 13.46 | 12.89 | 13.12 | -0.04 | -0.30% | 3,013,700 |
| Oct 30, 2026 | 13.39 | 13.43 | 12.96 | 13.16 | -0.10 | -0.75% | 1,338,800 |
| Oct 29, 2026 | 13.17 | 13.39 | 13.07 | 13.26 | +0.20 | +1.53% | 2,326,600 |
| Oct 28, 2026 | 12.54 | 13.09 | 12.53 | 13.06 | +0.36 | +2.83% | 1,201,100 |
| Oct 27, 2026 | 13.22 | 13.27 | 12.64 | 12.70 | -0.48 | -3.64% | 1,537,100 |
| Oct 26, 2026 | 13.38 | 13.52 | 13.15 | 13.18 | -0.20 | -1.49% | 1,830,500 |
| Oct 23, 2026 | 13.30 | 13.42 | 13.21 | 13.38 | +0.06 | +0.45% | 1,872,700 |
| Oct 22, 2026 | 13.10 | 13.34 | 13.03 | 13.32 | +0.33 | +2.54% | 1,776,900 |
| Oct 21, 2026 | 12.80 | 13.00 | 12.61 | 12.99 | +0.24 | +1.88% | 2,779,600 |
| Oct 20, 2026 | 12.51 | 12.85 | 12.44 | 12.75 | +0.31 | +2.49% | 1,785,600 |
| Oct 19, 2026 | 12.34 | 12.58 | 12.32 | 12.44 | +0.10 | +0.81% | 1,616,700 |
| Oct 16, 2026 | 12.65 | 12.72 | 12.25 | 12.34 | -0.30 | -2.37% | 2,327,200 |
| Oct 15, 2026 | 12.40 | 12.64 | 12.25 | 12.64 | +0.28 | +2.27% | 1,861,700 |
| Oct 14, 2026 | 12.07 | 12.38 | 12.07 | 12.36 | +0.18 | +1.48% | 2,028,100 |
| Oct 13, 2026 | 12.23 | 12.38 | 12.02 | 12.18 | -0.03 | -0.25% | 1,863,200 |
| Oct 12, 2026 | 12.49 | 12.49 | 12.10 | 12.21 | -0.04 | -0.33% | 1,756,100 |
| Oct 9, 2026 | 12.24 | 12.38 | 12.15 | 12.25 | +0.01 | +0.08% | 1,680,800 |
| Oct 8, 2026 | 12.24 | 12.40 | 12.00 | 12.24 | -0.07 | -0.57% | 2,489,800 |
| Oct 7, 2026 | 12.24 | 12.55 | 12.14 | 12.31 | +0.09 | +0.74% | 4,605,800 |
| Oct 6, 2026 | 12.34 | 12.63 | 12.14 | 12.22 | -0.15 | -1.21% | 3,304,300 |
| Oct 5, 2026 | 12.65 | 12.65 | 12.20 | 12.37 | -0.22 | -1.75% | 4,605,200 |
| Oct 2, 2026 | 12.56 | 12.75 | 12.50 | 12.59 | +0.16 | +1.29% | 2,061,200 |
| Oct 1, 2026 | 12.39 | 12.68 | 12.25 | 12.43 | +0.02 | +0.16% | 2,276,500 |
| Sep 30, 2026 | 12.29 | 12.69 | 12.21 | 12.41 | -0.37 | -2.90% | 5,797,100 |
| Sep 29, 2026 | 12.62 | 12.80 | 12.35 | 12.78 | +0.09 | +0.71% | 1,891,200 |
| Sep 28, 2026 | 12.30 | 12.72 | 12.30 | 12.69 | +0.28 | +2.26% | 2,074,700 |
| Sep 25, 2026 | 12.27 | 12.54 | 12.09 | 12.41 | +0.03 | +0.24% | 2,284,700 |
| Sep 24, 2026 | 12.94 | 12.94 | 12.26 | 12.38 | -0.41 | -3.21% | 4,961,100 |
| Sep 23, 2026 | 13.12 | 13.13 | 12.69 | 12.79 | -0.43 | -3.25% | 2,427,000 |
| Sep 22, 2026 | 13.45 | 13.55 | 13.10 | 13.22 | -0.22 | -1.64% | 3,114,400 |
| Sep 21, 2026 | 13.65 | 13.73 | 13.40 | 13.44 | -0.23 | -1.68% | 2,149,500 |
| Sep 18, 2026 | 13.90 | 14.08 | 13.59 | 13.67 | -0.30 | -2.15% | 6,547,900 |
| Sep 17, 2026 | 14.33 | 14.36 | 13.80 | 13.97 | -0.29 | -2.03% | 3,277,400 |
| Sep 16, 2026 | 14.31 | 14.71 | 14.19 | 14.26 | -0.05 | -0.35% | 4,811,500 |
| Sep 15, 2026 | 14.34 | 14.45 | 14.05 | 14.31 | -0.07 | -0.49% | 3,479,700 |
| Sep 14, 2026 | 14.27 | 14.69 | 14.20 | 14.38 | +0.30 | +2.13% | 2,585,300 |
| Sep 11, 2026 | 13.98 | 14.54 | 13.88 | 14.08 | +0.22 | +1.59% | 2,372,300 |
| Sep 10, 2026 | 14.03 | 14.16 | 13.68 | 13.86 | -0.16 | -1.14% | 3,917,900 |
| Sep 9, 2026 | 13.66 | 14.05 | 13.47 | 14.02 | +0.36 | +2.64% | 3,135,800 |
| Sep 8, 2026 | 13.43 | 13.95 | 13.38 | 13.66 | +0.08 | +0.59% | 5,451,500 |
| Sep 4, 2026 | 13.58 | 13.83 | 13.46 | 13.58 | -0.06 | -0.44% | 1,844,300 |
| Sep 3, 2026 | 13.22 | 13.64 | 13.02 | 13.64 | +0.44 | +3.33% | 2,287,900 |
| Sep 2, 2026 | 13.53 | 13.61 | 13.06 | 13.20 | -0.26 | -1.93% | 1,882,400 |
| Sep 1, 2026 | 13.38 | 13.56 | 13.22 | 13.46 | +0.04 | +0.30% | 2,053,500 |
| Aug 31, 2026 | 13.41 | 13.56 | 12.97 | 13.42 | +0.10 | +0.75% | 4,033,500 |
| Aug 28, 2026 | 13.90 | 13.90 | 13.27 | 13.32 | -0.50 | -3.62% | 2,220,900 |
| Aug 27, 2026 | 13.62 | 14.00 | 13.52 | 13.82 | +0.20 | +1.47% | 3,716,900 |
| Aug 26, 2026 | 13.65 | 13.91 | 13.42 | 13.62 | +0.03 | +0.22% | 2,509,400 |
| Aug 25, 2026 | 13.63 | 13.84 | 13.40 | 13.59 | -0.11 | -0.80% | 2,896,500 |
| Aug 24, 2026 | 13.48 | 13.98 | 13.38 | 13.70 | +0.54 | +4.10% | 5,371,600 |
| Aug 21, 2026 | 12.77 | 13.60 | 12.39 | 13.16 | +0.19 | +1.46% | 8,415,300 |
| Aug 20, 2026 | 13.04 | 13.40 | 12.90 | 12.97 | -0.19 | -1.44% | 3,286,300 |
| Aug 19, 2026 | 12.92 | 13.16 | 12.69 | 13.16 | +0.49 | +3.87% | 2,481,000 |
| Aug 18, 2026 | 12.68 | 12.76 | 12.23 | 12.67 | -0.02 | -0.16% | 5,047,100 |
| Aug 17, 2026 | 12.21 | 12.70 | 11.98 | 12.69 | +0.37 | +3.00% | 4,269,500 |
| Aug 14, 2026 | 11.91 | 12.52 | 11.38 | 12.32 | +1.03 | +9.12% | 7,334,200 |
65 days, newest first. Daily bars as drawn on the AVAH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.