5 DAY PERFORMANCE
-10.98%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+16.06%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
-10.65%
1 YEAR PERFORMANCE
+45.42%
Aveanna Healthcare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.43 | $8.66 (2.73%) | $8.80 | $8.43 | 6.44 M | $1.86 B |
| 06/25/2026 | $8.38 | $8.48 (1.19%) | $8.65 | $8.38 | 2.06 M | $1.82 B |
| 06/24/2026 | $8.47 | $8.47 (0%) | $8.63 | $8.27 | 4.30 M | $1.82 B |
| 06/23/2026 | $7.92 | $8.20 (3.54%) | $8.22 | $7.92 | 2.94 M | $1.76 B |
| 06/22/2026 | $7.76 | $7.92 (2.06%) | $8.01 | $7.76 | 2.73 M | $1.70 B |
| 06/18/2026 | $7.63 | $7.79 (2.1%) | $7.88 | $7.58 | 2.84 M | $1.67 B |
| 06/17/2026 | $7.51 | $7.54 (0.4%) | $7.85 | $7.45 | 1.71 M | $1.62 B |
| 06/16/2026 | $7.23 | $7.52 (4.01%) | $7.55 | $7.23 | 1.58 M | $1.61 B |
| 06/15/2026 | $7.38 | $7.23 (-2.03%) | $7.38 | $6.99 | 1.27 M | $1.55 B |
| 06/12/2026 | $7.01 | $7.09 (1.14%) | $7.17 | $6.91 | 1.46 M | $1.52 B |
| 06/11/2026 | $7.00 | $7.00 (0%) | $7.12 | $6.94 | 1.55 M | $1.50 B |
| 06/10/2026 | $7.10 | $6.89 (-2.96%) | $7.20 | $6.81 | 1.86 M | $1.48 B |
| 06/09/2026 | $6.66 | $6.87 (3.15%) | $6.97 | $6.55 | 1.67 M | $1.47 B |
| 06/08/2026 | $6.64 | $6.64 (0%) | $6.77 | $6.57 | 1.70 M | $1.42 B |
| 06/05/2026 | $6.63 | $6.68 (0.75%) | $6.79 | $6.58 | 1.80 M | $1.43 B |
| 06/04/2026 | $6.80 | $6.63 (-2.5%) | $7.12 | $6.54 | 1.71 M | $1.42 B |
| 06/03/2026 | $6.81 | $6.78 (-0.44%) | $6.97 | $6.67 | 2.74 M | $1.45 B |
| 06/02/2026 | $7.16 | $6.47 (-9.64%) | $7.26 | $6.45 | 3.02 M | $1.39 B |
| 06/01/2026 | $7.28 | $6.67 (-8.38%) | $7.28 | $6.62 | 1.84 M | $1.43 B |
| 05/29/2026 | $7.53 | $7.17 (-4.78%) | $7.53 | $7.15 | 1.74 M | $1.54 B |
| 05/28/2026 | $7.34 | $7.33 (-0.14%) | $7.48 | $7.26 | 1.04 M | $1.57 B |
| 05/27/2026 | $7.30 | $7.34 (0.55%) | $7.40 | $7.24 | 1.09 M | $1.58 B |
| 05/26/2026 | $7.37 | $7.28 (-1.22%) | $7.39 | $7.13 | 1.51 M | $1.56 B |
| 05/22/2026 | $7.64 | $7.33 (-4.06%) | $7.67 | $7.30 | 1.43 M | $1.57 B |
| 05/21/2026 | $7.57 | $7.67 (1.32%) | $7.71 | $7.47 | 1.00 M | $1.65 B |
| 05/20/2026 | $7.76 | $7.68 (-1.03%) | $7.79 | $7.50 | 1.54 M | $1.65 B |
| 05/19/2026 | $7.70 | $7.63 (-0.91%) | $7.75 | $7.44 | 1.36 M | $1.64 B |
| 05/18/2026 | $7.75 | $7.70 (-0.65%) | $8.11 | $7.68 | 2.59 M | $1.65 B |
| 05/15/2026 | $7.78 | $7.72 (-0.77%) | $8.04 | $7.64 | 3.57 M | $1.66 B |
| 05/14/2026 | $7.18 | $7.44 (3.62%) | $7.65 | $6.94 | 4.28 M | $1.60 B |
| 05/13/2026 | $6.73 | $6.77 (0.59%) | $7.02 | $6.47 | 3.64 M | $1.45 B |
| 05/12/2026 | $6.64 | $6.82 (2.71%) | $6.89 | $6.64 | 1.24 M | $1.46 B |
| 05/11/2026 | $6.76 | $6.59 (-2.51%) | $6.80 | $6.48 | 1.08 M | $1.41 B |
| 05/08/2026 | $6.89 | $6.74 (-2.18%) | $7.06 | $6.70 | 927.63 K | $1.45 B |
| 05/07/2026 | $6.79 | $6.94 (2.21%) | $6.95 | $6.74 | 1.48 M | $1.49 B |
| 05/06/2026 | $6.51 | $6.76 (3.84%) | $6.91 | $6.48 | 2.23 M | $1.45 B |
| 05/05/2026 | $6.61 | $6.47 (-2.12%) | $6.62 | $6.42 | 1.09 M | $1.39 B |
| 05/04/2026 | $6.56 | $6.63 (1.07%) | $6.77 | $6.54 | 669.15 K | $1.42 B |
| 05/01/2026 | $6.58 | $6.61 (0.46%) | $6.69 | $6.53 | 816.90 K | $1.42 B |
| 04/30/2026 | $6.56 | $6.54 (-0.3%) | $6.59 | $6.35 | 923.21 K | $1.40 B |
| 04/29/2026 | $6.68 | $6.55 (-1.95%) | $6.68 | $6.42 | 1.76 M | $1.41 B |
| 04/28/2026 | $6.80 | $6.70 (-1.47%) | $6.82 | $6.59 | 582.30 K | $1.44 B |
| 04/27/2026 | $6.54 | $6.75 (3.21%) | $6.82 | $6.54 | 1.16 M | $1.45 B |
| 04/24/2026 | $6.48 | $6.55 (1.08%) | $6.57 | $6.29 | 822.49 K | $1.41 B |
| 04/23/2026 | $6.45 | $6.51 (0.93%) | $6.57 | $6.39 | 901.50 K | $1.40 B |
| 04/22/2026 | $6.44 | $6.47 (0.47%) | $6.56 | $6.28 | 1.02 M | $1.39 B |
| 04/21/2026 | $6.87 | $6.41 (-6.7%) | $6.89 | $6.39 | 1.63 M | $1.38 B |
| 04/20/2026 | $6.72 | $6.87 (2.23%) | $6.92 | $6.70 | 1.65 M | $1.47 B |
| 04/17/2026 | $6.82 | $6.77 (-0.73%) | $6.93 | $6.71 | 1.18 M | $1.45 B |
| 04/16/2026 | $6.73 | $6.71 (-0.3%) | $6.87 | $6.64 | 1.42 M | $1.44 B |
| 04/15/2026 | $6.85 | $6.72 (-1.9%) | $6.85 | $6.61 | 936.95 K | $1.44 B |
| 04/14/2026 | $6.57 | $6.63 (0.91%) | $6.78 | $6.53 | 1.40 M | $1.42 B |
| 04/13/2026 | $6.20 | $6.43 (3.71%) | $6.45 | $6.12 | 959.02 K | $1.38 B |
| 04/10/2026 | $6.60 | $6.22 (-5.76%) | $6.63 | $6.20 | 835.10 K | $1.33 B |
| 04/09/2026 | $6.58 | $6.61 (0.46%) | $6.64 | $6.44 | 920.32 K | $1.42 B |
| 04/08/2026 | $6.68 | $6.63 (-0.75%) | $6.81 | $6.59 | 2.04 M | $1.42 B |
| 04/07/2026 | $6.49 | $6.45 (-0.62%) | $6.59 | $6.40 | 1.10 M | $1.38 B |
| 04/06/2026 | $6.44 | $6.49 (0.78%) | $6.68 | $6.34 | 976.90 K | $1.39 B |
| 04/02/2026 | $6.27 | $6.38 (1.75%) | $6.44 | $6.10 | 722.00 K | $1.37 B |
| 04/01/2026 | $6.48 | $6.29 (-2.93%) | $6.53 | $6.27 | 918.44 K | $1.35 B |
| 03/31/2026 | $6.42 | $6.44 (0.31%) | $6.56 | $6.28 | 1.78 M | $1.38 B |
| 03/30/2026 | $6.30 | $6.38 (1.27%) | $6.45 | $6.26 | 959.72 K | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
