5 DAY PERFORMANCE
+17.14%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
-16.33%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+80.40%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.34 | $5.14 (-3.75%) | $5.35 | $4.47 | 3.38 M | $962.94 M |
| 03/12/2025 | $3.84 | $3.74 (-2.6%) | $3.86 | $3.68 | 189,557 | $723.17 M |
| 03/11/2025 | $3.70 | $3.82 (3.24%) | $3.92 | $3.70 | 140,400 | $738.64 M |
| 03/10/2025 | $3.76 | $3.68 (-2.13%) | $3.86 | $3.67 | 162,647 | $711.57 M |
| 03/07/2025 | $3.78 | $3.85 (1.85%) | $3.90 | $3.75 | 125,425 | $744.44 M |
| 03/06/2025 | $3.93 | $3.81 (-3.05%) | $3.99 | $3.77 | 142,345 | $736.71 M |
| 03/05/2025 | $3.97 | $4.03 (1.51%) | $4.07 | $3.92 | 107,200 | $779.24 M |
| 03/04/2025 | $3.89 | $3.99 (2.57%) | $4.10 | $3.86 | 151,700 | $771.51 M |
| 03/03/2025 | $4.23 | $4.03 (-4.73%) | $4.35 | $4.02 | 187,200 | $779.24 M |
| 02/28/2025 | $4.37 | $4.26 (-2.52%) | $4.38 | $4.09 | 290,444 | $823.72 M |
| 02/27/2025 | $4.21 | $4.38 (4.04%) | $4.42 | $4.12 | 336,510 | $846.92 M |
| 02/26/2025 | $4.25 | $4.22 (-0.71%) | $4.37 | $4.18 | 103,843 | $815.98 M |
| 02/25/2025 | $4.09 | $4.25 (3.91%) | $4.32 | $3.98 | 288,800 | $821.78 M |
| 02/24/2025 | $4.19 | $4.14 (-1.19%) | $4.36 | $4.10 | 164,406 | $800.51 M |
| 02/21/2025 | $4.84 | $4.23 (-12.6%) | $4.87 | $4.23 | 269,149 | $817.92 M |
| 02/20/2025 | $4.98 | $4.83 (-3.01%) | $5.01 | $4.75 | 154,300 | $933.93 M |
| 02/19/2025 | $4.85 | $5.01 (3.3%) | $5.06 | $4.72 | 248,422 | $968.74 M |
| 02/18/2025 | $4.65 | $4.97 (6.88%) | $5.04 | $4.64 | 241,800 | $961.00 M |
| 02/14/2025 | $4.81 | $4.60 (-4.37%) | $4.81 | $4.59 | 144,500 | $889.46 M |
| 02/13/2025 | $4.77 | $4.80 (0.63%) | $4.83 | $4.68 | 113,100 | $928.13 M |
| 02/12/2025 | $4.75 | $4.68 (-1.47%) | $4.85 | $4.56 | 141,800 | $904.93 M |
| 02/11/2025 | $4.72 | $4.92 (4.24%) | $4.93 | $4.64 | 122,400 | $951.34 M |
| 02/10/2025 | $4.69 | $4.76 (1.49%) | $4.85 | $4.67 | 206,511 | $920.40 M |
| 02/07/2025 | $4.82 | $4.67 (-3.11%) | $4.91 | $4.66 | 122,000 | $903.00 M |
| 02/06/2025 | $5.03 | $4.84 (-3.78%) | $5.05 | $4.82 | 138,034 | $935.87 M |
| 02/05/2025 | $4.79 | $4.95 (3.34%) | $4.98 | $4.74 | 112,407 | $957.14 M |
| 02/04/2025 | $4.61 | $4.76 (3.25%) | $4.79 | $4.61 | 86,400 | $920.40 M |
| 02/03/2025 | $4.43 | $4.62 (4.29%) | $4.64 | $4.36 | 339,537 | $893.33 M |
| 01/31/2025 | $4.80 | $4.60 (-4.17%) | $4.84 | $4.57 | 221,300 | $889.46 M |
| 01/30/2025 | $4.94 | $4.80 (-2.83%) | $5.00 | $4.78 | 105,447 | $928.13 M |
| 01/29/2025 | $4.81 | $4.89 (1.66%) | $4.90 | $4.74 | 108,600 | $945.54 M |
| 01/28/2025 | $4.94 | $4.81 (-2.63%) | $4.98 | $4.80 | 129,600 | $930.07 M |
| 01/27/2025 | $4.78 | $4.92 (2.93%) | $4.99 | $4.77 | 178,911 | $951.34 M |
| 01/24/2025 | $4.91 | $4.85 (-1.22%) | $4.99 | $4.73 | 148,700 | $937.80 M |
| 01/23/2025 | $4.85 | $4.94 (1.86%) | $4.96 | $4.84 | 137,641 | $955.20 M |
| 01/22/2025 | $4.90 | $4.89 (-0.2%) | $4.95 | $4.81 | 120,016 | $945.54 M |
| 01/21/2025 | $4.69 | $4.95 (5.54%) | $4.95 | $4.68 | 142,328 | $957.14 M |
| 01/17/2025 | $4.76 | $4.65 (-2.31%) | $4.79 | $4.61 | 124,300 | $899.13 M |
| 01/16/2025 | $4.67 | $4.70 (0.64%) | $4.80 | $4.64 | 157,740 | $908.80 M |
| 01/15/2025 | $4.70 | $4.67 (-0.64%) | $4.84 | $4.58 | 179,542 | $903.00 M |
| 01/14/2025 | $4.47 | $4.51 (0.89%) | $4.55 | $4.35 | 140,300 | $872.06 M |
| 01/13/2025 | $4.43 | $4.44 (0.23%) | $4.46 | $4.31 | 152,135 | $858.52 M |
| 01/10/2025 | $4.67 | $4.51 (-3.43%) | $4.90 | $4.45 | 206,213 | $872.06 M |
| 01/08/2025 | $4.61 | $4.67 (1.3%) | $4.74 | $4.43 | 209,600 | $903.00 M |
| 01/07/2025 | $4.52 | $4.45 (-1.55%) | $4.62 | $4.40 | 181,200 | $860.46 M |
| 01/06/2025 | $4.65 | $4.51 (-3.01%) | $4.74 | $4.50 | 219,500 | $872.06 M |
| 01/03/2025 | $4.44 | $4.66 (4.95%) | $4.68 | $4.44 | 182,700 | $901.06 M |
| 01/02/2025 | $4.58 | $4.51 (-1.53%) | $4.78 | $4.45 | 278,503 | $872.06 M |
| 12/31/2024 | $4.60 | $4.57 (-0.65%) | $4.75 | $4.50 | 1.02 M | $883.66 M |
| 12/30/2024 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.37 | 242,200 | $883.66 M |
| 12/27/2024 | $4.69 | $4.66 (-0.64%) | $4.74 | $4.55 | 250,137 | $901.06 M |
| 12/26/2024 | $4.38 | $4.69 (7.08%) | $4.71 | $4.36 | 213,811 | $906.86 M |
| 12/24/2024 | $4.44 | $4.42 (-0.45%) | $4.47 | $4.28 | 204,528 | $854.66 M |
| 12/23/2024 | $4.59 | $4.48 (-2.4%) | $4.62 | $4.44 | 124,700 | $866.26 M |
| 12/20/2024 | $4.45 | $4.58 (2.92%) | $4.69 | $4.45 | 265,111 | $885.59 M |
| 12/19/2024 | $4.54 | $4.52 (-0.44%) | $4.59 | $4.36 | 215,600 | $873.99 M |
| 12/18/2024 | $4.81 | $4.45 (-7.48%) | $4.86 | $4.37 | 350,800 | $860.46 M |
| 12/17/2024 | $4.91 | $4.78 (-2.65%) | $5.08 | $4.75 | 233,128 | $924.27 M |
| 12/16/2024 | $5.03 | $4.97 (-1.19%) | $5.21 | $4.96 | 174,300 | $961.00 M |
| 12/13/2024 | $5.06 | $5.03 (-0.59%) | $5.31 | $4.96 | 133,740 | $972.61 M |
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.
