Aveanna Healthcare Inc. (AVAH)
NASDAQ: AVAH
· Real-Time Price · USD
8.63
-0.03 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
8.63
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT
AVAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.65 | 8.89 | 8.57 | 8.63 | 8.63 | -0.35% | 1,533,127 |
| Oct 2, 2025 | 8.97 | 8.98 | 8.38 | 8.66 | 8.66 | -3.56% | 1,173,629 |
| Oct 1, 2025 | 8.80 | 9.03 | 8.71 | 8.98 | 8.98 | 1.24% | 1,728,423 |
| Sep 30, 2025 | 8.86 | 8.89 | 8.62 | 8.87 | 8.87 | 0.00% | 1,194,705 |
| Sep 29, 2025 | 8.80 | 8.93 | 8.63 | 8.87 | 8.87 | 1.37% | 1,796,100 |
| Sep 26, 2025 | 8.50 | 8.79 | 8.44 | 8.75 | 8.75 | 3.43% | 1,104,000 |
| Sep 25, 2025 | 8.32 | 8.49 | 8.24 | 8.46 | 8.46 | 1.20% | 1,004,400 |
| Sep 24, 2025 | 8.32 | 8.57 | 8.30 | 8.36 | 8.36 | -0.36% | 780,200 |
| Sep 23, 2025 | 8.38 | 8.55 | 8.29 | 8.39 | 8.39 | -0.12% | 1,164,684 |
| Sep 22, 2025 | 8.04 | 8.42 | 7.94 | 8.40 | 8.40 | 3.70% | 1,466,049 |
| Sep 19, 2025 | 8.46 | 8.48 | 8.07 | 8.10 | 8.10 | -4.26% | 2,607,421 |
| Sep 18, 2025 | 8.32 | 8.68 | 8.23 | 8.46 | 8.46 | 4.70% | 2,515,418 |
| Sep 17, 2025 | 8.27 | 8.35 | 7.99 | 8.08 | 8.08 | -1.82% | 1,001,816 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.22 | 8.23 | 8.23 | -1.91% | 927,700 |
| Sep 15, 2025 | 8.50 | 8.51 | 8.30 | 8.39 | 8.39 | -0.59% | 997,270 |
| Sep 12, 2025 | 8.41 | 8.54 | 8.34 | 8.44 | 8.44 | 0.24% | 1,130,187 |
| Sep 11, 2025 | 8.25 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 1,236,843 |
| Sep 10, 2025 | 8.26 | 8.40 | 8.07 | 8.26 | 8.26 | 0.00% | 1,068,800 |
| Sep 9, 2025 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | 0.00% | 788,700 |
| Sep 8, 2025 | 8.26 | 8.34 | 8.05 | 8.26 | 8.26 | 0.49% | 1,307,608 |
Page 1 of 56