5 DAY PERFORMANCE
+8.31%
1 MONTH PERFORMANCE
+13.53%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-14.52%
YEAR-TO-DATE PERFORMANCE
-10.65%
1 YEAR PERFORMANCE
+24.57%
Aveanna Healthcare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.73 | $6.77 (0.59%) | $7.02 | $6.47 | 3.60 M | $1.32 B |
| 05/12/2026 | $6.64 | $6.82 (2.71%) | $6.89 | $6.64 | 1.24 M | $1.39 B |
| 05/11/2026 | $6.76 | $6.59 (-2.51%) | $6.80 | $6.48 | 1.08 M | $1.34 B |
| 05/08/2026 | $6.89 | $6.74 (-2.18%) | $7.06 | $6.70 | 927.63 K | $1.37 B |
| 05/07/2026 | $6.79 | $6.94 (2.21%) | $6.95 | $6.74 | 1.48 M | $1.41 B |
| 05/06/2026 | $6.51 | $6.76 (3.84%) | $6.91 | $6.48 | 2.23 M | $1.38 B |
| 05/05/2026 | $6.61 | $6.47 (-2.12%) | $6.62 | $6.42 | 1.09 M | $1.32 B |
| 05/04/2026 | $6.56 | $6.63 (1.07%) | $6.77 | $6.54 | 669.15 K | $1.35 B |
| 05/01/2026 | $6.58 | $6.61 (0.46%) | $6.69 | $6.53 | 816.90 K | $1.35 B |
| 04/30/2026 | $6.56 | $6.54 (-0.3%) | $6.59 | $6.35 | 923.21 K | $1.33 B |
| 04/29/2026 | $6.68 | $6.55 (-1.95%) | $6.68 | $6.42 | 1.76 M | $1.33 B |
| 04/28/2026 | $6.80 | $6.70 (-1.47%) | $6.82 | $6.59 | 582.30 K | $1.36 B |
| 04/27/2026 | $6.54 | $6.75 (3.21%) | $6.82 | $6.54 | 1.16 M | $1.37 B |
| 04/24/2026 | $6.48 | $6.55 (1.08%) | $6.57 | $6.29 | 822.49 K | $1.33 B |
| 04/23/2026 | $6.45 | $6.51 (0.93%) | $6.57 | $6.39 | 901.50 K | $1.32 B |
| 04/22/2026 | $6.44 | $6.47 (0.47%) | $6.56 | $6.28 | 1.02 M | $1.32 B |
| 04/21/2026 | $6.87 | $6.41 (-6.7%) | $6.89 | $6.39 | 1.63 M | $1.30 B |
| 04/20/2026 | $6.72 | $6.87 (2.23%) | $6.92 | $6.70 | 1.65 M | $1.40 B |
| 04/17/2026 | $6.82 | $6.77 (-0.73%) | $6.93 | $6.71 | 1.18 M | $1.38 B |
| 04/16/2026 | $6.73 | $6.71 (-0.3%) | $6.87 | $6.64 | 1.42 M | $1.37 B |
| 04/15/2026 | $6.85 | $6.72 (-1.9%) | $6.85 | $6.61 | 936.95 K | $1.37 B |
| 04/14/2026 | $6.57 | $6.63 (0.91%) | $6.78 | $6.53 | 1.40 M | $1.35 B |
| 04/13/2026 | $6.20 | $6.43 (3.71%) | $6.45 | $6.12 | 959.02 K | $1.31 B |
| 04/10/2026 | $6.60 | $6.22 (-5.76%) | $6.63 | $6.20 | 835.10 K | $1.27 B |
| 04/09/2026 | $6.58 | $6.61 (0.46%) | $6.64 | $6.44 | 920.32 K | $1.35 B |
| 04/08/2026 | $6.68 | $6.63 (-0.75%) | $6.81 | $6.59 | 2.04 M | $1.35 B |
| 04/07/2026 | $6.49 | $6.45 (-0.62%) | $6.59 | $6.40 | 1.10 M | $1.31 B |
| 04/06/2026 | $6.44 | $6.49 (0.78%) | $6.68 | $6.34 | 976.90 K | $1.32 B |
| 04/02/2026 | $6.27 | $6.38 (1.75%) | $6.44 | $6.10 | 722.00 K | $1.30 B |
| 04/01/2026 | $6.48 | $6.29 (-2.93%) | $6.53 | $6.27 | 918.44 K | $1.28 B |
| 03/31/2026 | $6.42 | $6.44 (0.31%) | $6.56 | $6.28 | 1.78 M | $1.31 B |
| 03/30/2026 | $6.30 | $6.38 (1.27%) | $6.45 | $6.26 | 959.72 K | $1.30 B |
| 03/27/2026 | $6.55 | $6.29 (-3.97%) | $6.56 | $6.27 | 703.82 K | $1.28 B |
| 03/26/2026 | $6.54 | $6.61 (1.07%) | $6.72 | $6.51 | 1.08 M | $1.35 B |
| 03/25/2026 | $6.68 | $6.62 (-0.9%) | $6.74 | $6.51 | 902.02 K | $1.35 B |
| 03/24/2026 | $6.65 | $6.61 (-0.6%) | $6.65 | $6.46 | 1.04 M | $1.35 B |
| 03/23/2026 | $6.65 | $6.71 (0.9%) | $6.88 | $6.51 | 1.86 M | $1.37 B |
| 03/20/2026 | $6.03 | $6.52 (8.13%) | $6.66 | $6.03 | 3.93 M | $1.33 B |
| 03/19/2026 | $6.83 | $6.34 (-7.17%) | $7.18 | $5.93 | 2.52 M | $1.29 B |
| 03/18/2026 | $6.99 | $6.91 (-1.14%) | $7.09 | $6.86 | 1.30 M | $1.41 B |
| 03/17/2026 | $6.91 | $7.07 (2.32%) | $7.12 | $6.81 | 1.14 M | $1.44 B |
| 03/16/2026 | $7.01 | $6.87 (-2%) | $7.06 | $6.85 | 707.00 K | $1.40 B |
| 03/13/2026 | $7.03 | $6.96 (-1%) | $7.06 | $6.86 | 820.00 K | $1.45 B |
| 03/12/2026 | $7.03 | $7.00 (-0.43%) | $7.24 | $6.97 | 845.70 K | $1.46 B |
| 03/11/2026 | $7.14 | $7.03 (-1.54%) | $7.16 | $6.93 | 850.63 K | $1.47 B |
| 03/10/2026 | $7.23 | $7.21 (-0.28%) | $7.43 | $7.13 | 1.16 M | $1.51 B |
| 03/09/2026 | $7.14 | $7.30 (2.24%) | $7.33 | $7.00 | 834.12 K | $1.53 B |
| 03/06/2026 | $7.22 | $7.23 (0.14%) | $7.28 | $7.01 | 1.14 M | $1.51 B |
| 03/05/2026 | $7.32 | $7.26 (-0.82%) | $7.39 | $7.17 | 1.52 M | $1.52 B |
| 03/04/2026 | $7.28 | $7.42 (1.92%) | $7.45 | $7.21 | 931.30 K | $1.55 B |
| 03/03/2026 | $7.32 | $7.28 (-0.55%) | $7.39 | $7.13 | 917.10 K | $1.52 B |
| 03/02/2026 | $7.22 | $7.43 (2.91%) | $7.52 | $7.22 | 1.12 M | $1.55 B |
| 02/27/2026 | $7.11 | $7.36 (3.52%) | $7.39 | $7.01 | 1.23 M | $1.54 B |
| 02/26/2026 | $7.19 | $7.22 (0.42%) | $7.26 | $7.04 | 936.20 K | $1.51 B |
| 02/25/2026 | $7.14 | $7.21 (0.98%) | $7.22 | $7.02 | 1.26 M | $1.51 B |
| 02/24/2026 | $7.16 | $7.06 (-1.4%) | $7.24 | $7.05 | 854.91 K | $1.48 B |
| 02/23/2026 | $7.34 | $7.20 (-1.91%) | $7.38 | $7.07 | 1.16 M | $1.50 B |
| 02/20/2026 | $7.27 | $7.34 (0.96%) | $7.41 | $7.21 | 886.61 K | $1.53 B |
| 02/19/2026 | $7.29 | $7.42 (1.78%) | $7.46 | $7.06 | 3.88 M | $1.55 B |
| 02/18/2026 | $7.40 | $7.40 (0%) | $7.59 | $7.18 | 1.98 M | $1.55 B |
| 02/17/2026 | $7.87 | $7.64 (-2.92%) | $7.97 | $7.47 | 1.82 M | $1.60 B |
| 02/13/2026 | $7.85 | $7.93 (1.02%) | $8.06 | $7.84 | 594.93 K | $1.66 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.
