5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
+4.48%
6 MONTH PERFORMANCE
+58.64%
YEAR-TO-DATE PERFORMANCE
+88.84%
1 YEAR PERFORMANCE
+62.22%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.04 | $9.02 (-0.22%) | $9.25 | $8.96 | 1.18 M | $1.88 B |
| 12/09/2025 | $9.23 | $9.13 (-1.08%) | $9.33 | $9.12 | 825.77 K | $1.91 B |
| 12/08/2025 | $9.55 | $9.20 (-3.66%) | $9.55 | $9.18 | 1.37 M | $1.92 B |
| 12/05/2025 | $9.21 | $9.31 (1.09%) | $9.35 | $9.15 | 963.21 K | $1.95 B |
| 12/04/2025 | $8.87 | $9.14 (3.04%) | $9.15 | $8.70 | 735.00 K | $1.91 B |
| 12/03/2025 | $9.11 | $8.90 (-2.31%) | $9.14 | $8.79 | 657.70 K | $1.86 B |
| 12/02/2025 | $9.31 | $9.11 (-2.15%) | $9.39 | $9.01 | 599.20 K | $1.90 B |
| 12/01/2025 | $9.29 | $9.28 (-0.11%) | $9.46 | $9.26 | 1.30 M | $1.94 B |
| 11/28/2025 | $9.34 | $9.34 (0%) | $9.40 | $9.20 | 379.30 K | $1.95 B |
| 11/26/2025 | $9.28 | $9.27 (-0.11%) | $9.33 | $9.19 | 1.74 M | $1.94 B |
| 11/25/2025 | $9.11 | $9.23 (1.32%) | $9.28 | $9.04 | 635.70 K | $1.93 B |
| 11/24/2025 | $8.87 | $9.04 (1.92%) | $9.20 | $8.84 | 1.68 M | $1.89 B |
| 11/21/2025 | $8.30 | $8.74 (5.3%) | $8.88 | $8.28 | 977.40 K | $1.83 B |
| 11/20/2025 | $8.60 | $8.30 (-3.49%) | $8.67 | $8.26 | 804.12 K | $1.73 B |
| 11/19/2025 | $8.50 | $8.45 (-0.59%) | $8.51 | $8.31 | 1.00 M | $1.77 B |
| 11/18/2025 | $8.50 | $8.44 (-0.71%) | $8.57 | $8.37 | 819.90 K | $1.76 B |
| 11/17/2025 | $8.44 | $8.57 (1.54%) | $8.58 | $8.26 | 1.71 M | $1.79 B |
| 11/14/2025 | $8.38 | $8.45 (0.84%) | $8.49 | $8.28 | 1.21 M | $1.77 B |
| 11/13/2025 | $8.93 | $8.54 (-4.37%) | $9.00 | $8.52 | 1.33 M | $1.78 B |
| 11/12/2025 | $8.98 | $8.80 (-2%) | $9.05 | $8.80 | 1.01 M | $1.84 B |
| 11/11/2025 | $8.95 | $8.98 (0.34%) | $9.02 | $8.81 | 916.80 K | $1.88 B |
| 11/10/2025 | $8.68 | $8.95 (3.11%) | $9.03 | $8.67 | 1.25 M | $1.87 B |
| 11/07/2025 | $8.63 | $8.75 (1.39%) | $9.00 | $8.57 | 1.38 M | $1.83 B |
| 11/06/2025 | $7.81 | $8.63 (10.5%) | $9.12 | $7.80 | 2.75 M | $1.80 B |
| 11/05/2025 | $9.31 | $9.21 (-1.07%) | $9.31 | $8.97 | 1.22 M | $1.92 B |
| 11/04/2025 | $9.25 | $9.31 (0.65%) | $9.49 | $9.16 | 1.19 M | $1.95 B |
| 11/03/2025 | $9.23 | $9.41 (1.95%) | $9.41 | $8.92 | 1.11 M | $1.97 B |
| 10/31/2025 | $9.38 | $9.05 (-3.52%) | $9.39 | $9.02 | 1.19 M | $1.82 B |
| 10/30/2025 | $9.82 | $9.34 (-4.89%) | $9.92 | $9.34 | 1.26 M | $1.88 B |
| 10/29/2025 | $9.76 | $9.86 (1.02%) | $10.01 | $9.68 | 1.47 M | $1.98 B |
| 10/28/2025 | $9.78 | $9.81 (0.31%) | $9.88 | $9.65 | 1.68 M | $1.97 B |
| 10/27/2025 | $9.55 | $9.63 (0.84%) | $9.66 | $9.34 | 1.49 M | $1.94 B |
| 10/24/2025 | $9.28 | $9.43 (1.62%) | $9.48 | $9.25 | 1.80 M | $1.90 B |
| 10/23/2025 | $9.41 | $9.12 (-3.08%) | $9.50 | $9.09 | 2.05 M | $1.83 B |
| 10/22/2025 | $9.22 | $9.48 (2.82%) | $9.59 | $8.73 | 8.23 M | $1.91 B |
| 10/21/2025 | $10.23 | $10.23 (0%) | $10.32 | $10.08 | 725.30 K | $2.06 B |
| 10/20/2025 | $10.01 | $10.27 (2.6%) | $10.28 | $9.87 | 959.20 K | $2.06 B |
| 10/17/2025 | $9.87 | $9.86 (-0.1%) | $10.24 | $9.81 | 1.56 M | $1.98 B |
| 10/16/2025 | $9.93 | $9.99 (0.6%) | $10.03 | $9.81 | 1.48 M | $2.01 B |
| 10/15/2025 | $9.35 | $9.80 (4.81%) | $9.82 | $9.35 | 2.23 M | $1.97 B |
| 10/14/2025 | $8.73 | $9.32 (6.76%) | $9.36 | $8.67 | 1.62 M | $1.87 B |
| 10/13/2025 | $8.77 | $8.82 (0.57%) | $8.90 | $8.65 | 709.32 K | $1.77 B |
| 10/10/2025 | $8.81 | $8.65 (-1.82%) | $8.91 | $8.57 | 718.42 K | $1.74 B |
| 10/09/2025 | $8.98 | $8.81 (-1.89%) | $9.11 | $8.80 | 1.08 M | $1.77 B |
| 10/08/2025 | $8.58 | $8.95 (4.31%) | $8.96 | $8.51 | 1.57 M | $1.80 B |
| 10/07/2025 | $8.51 | $8.53 (0.24%) | $8.70 | $8.47 | 1.13 M | $1.71 B |
| 10/06/2025 | $8.61 | $8.51 (-1.16%) | $8.95 | $8.50 | 1.63 M | $1.71 B |
| 10/03/2025 | $8.65 | $8.63 (-0.23%) | $8.89 | $8.57 | 1.53 M | $1.73 B |
| 10/02/2025 | $8.97 | $8.66 (-3.46%) | $8.98 | $8.38 | 1.17 M | $1.74 B |
| 10/01/2025 | $8.80 | $8.98 (2.05%) | $9.03 | $8.71 | 1.73 M | $1.80 B |
| 09/30/2025 | $8.86 | $8.87 (0.11%) | $8.89 | $8.62 | 1.19 M | $1.78 B |
| 09/29/2025 | $8.80 | $8.87 (0.8%) | $8.93 | $8.63 | 1.80 M | $1.78 B |
| 09/26/2025 | $8.50 | $8.75 (2.94%) | $8.79 | $8.44 | 1.10 M | $1.76 B |
| 09/25/2025 | $8.32 | $8.46 (1.68%) | $8.49 | $8.24 | 1.00 M | $1.70 B |
| 09/24/2025 | $8.32 | $8.36 (0.48%) | $8.57 | $8.30 | 780.20 K | $1.68 B |
| 09/23/2025 | $8.38 | $8.39 (0.12%) | $8.55 | $8.29 | 1.16 M | $1.69 B |
| 09/22/2025 | $8.04 | $8.40 (4.48%) | $8.42 | $7.94 | 1.47 M | $1.69 B |
| 09/19/2025 | $8.46 | $8.10 (-4.26%) | $8.48 | $8.07 | 2.61 M | $1.63 B |
| 09/18/2025 | $8.32 | $8.46 (1.68%) | $8.68 | $8.23 | 2.52 M | $1.70 B |
| 09/17/2025 | $8.27 | $8.08 (-2.3%) | $8.35 | $7.99 | 1.00 M | $1.62 B |
| 09/16/2025 | $8.35 | $8.23 (-1.44%) | $8.47 | $8.22 | 927.70 K | $1.65 B |
| 09/15/2025 | $8.50 | $8.39 (-1.29%) | $8.51 | $8.30 | 997.27 K | $1.69 B |
| 09/12/2025 | $8.41 | $8.44 (0.36%) | $8.54 | $8.34 | 1.13 M | $1.70 B |
| 09/11/2025 | $8.25 | $8.42 (2.06%) | $8.45 | $8.16 | 1.24 M | $1.69 B |
| 09/10/2025 | $8.26 | $8.26 (0%) | $8.40 | $8.07 | 1.07 M | $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.
