5 DAY PERFORMANCE
-42.02%
1 MONTH PERFORMANCE
-46.56%
3 MONTH PERFORMANCE
-23.88%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
-10.65%
1 YEAR PERFORMANCE
-18.44%
Aveanna Healthcare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.24 | $12.24 (0%) | $12.40 | $12.00 | 2.43 M | $2.67 B |
| 10/07/2026 | $12.24 | $12.31 (0.57%) | $12.55 | $12.14 | 4.61 M | $2.68 B |
| 10/06/2026 | $12.34 | $12.22 (-0.97%) | $12.63 | $12.14 | 3.30 M | $2.66 B |
| 10/05/2026 | $12.65 | $12.37 (-2.21%) | $12.65 | $12.21 | 4.61 M | $2.69 B |
| 10/02/2026 | $12.56 | $12.59 (0.24%) | $12.75 | $12.50 | 2.06 M | $2.74 B |
| 10/01/2026 | $12.39 | $12.43 (0.32%) | $12.68 | $12.25 | 2.28 M | $2.71 B |
| 09/30/2026 | $12.29 | $12.41 (0.98%) | $12.69 | $12.21 | 5.80 M | $2.70 B |
| 09/29/2026 | $12.62 | $12.78 (1.27%) | $12.80 | $12.35 | 1.89 M | $2.78 B |
| 09/28/2026 | $12.30 | $12.69 (3.17%) | $12.72 | $12.30 | 2.07 M | $2.76 B |
| 09/25/2026 | $12.27 | $12.41 (1.14%) | $12.54 | $12.09 | 2.28 M | $2.70 B |
| 09/24/2026 | $12.94 | $12.38 (-4.33%) | $12.94 | $12.26 | 4.96 M | $2.70 B |
| 09/23/2026 | $13.12 | $12.79 (-2.52%) | $13.13 | $12.69 | 2.43 M | $2.79 B |
| 09/22/2026 | $13.45 | $13.22 (-1.71%) | $13.55 | $13.10 | 3.12 M | $2.88 B |
| 09/21/2026 | $13.65 | $13.44 (-1.54%) | $13.73 | $13.40 | 2.15 M | $2.93 B |
| 09/18/2026 | $13.90 | $13.67 (-1.65%) | $14.08 | $13.59 | 6.55 M | $2.98 B |
| 09/17/2026 | $14.33 | $13.97 (-2.51%) | $14.36 | $13.80 | 3.28 M | $3.04 B |
| 09/16/2026 | $14.31 | $14.26 (-0.35%) | $14.71 | $14.20 | 4.81 M | $3.11 B |
| 09/15/2026 | $14.34 | $14.31 (-0.21%) | $14.45 | $14.05 | 3.48 M | $3.12 B |
| 09/14/2026 | $14.27 | $14.38 (0.77%) | $14.70 | $14.20 | 2.59 M | $3.13 B |
| 09/11/2026 | $13.98 | $14.08 (0.72%) | $14.54 | $13.88 | 2.37 M | $3.07 B |
| 09/10/2026 | $14.03 | $13.86 (-1.21%) | $14.16 | $13.68 | 3.92 M | $3.02 B |
| 09/09/2026 | $13.66 | $14.02 (2.64%) | $14.05 | $13.47 | 3.14 M | $3.05 B |
| 09/08/2026 | $13.43 | $13.66 (1.71%) | $13.95 | $13.38 | 5.45 M | $2.98 B |
| 09/04/2026 | $13.58 | $13.58 (0%) | $13.83 | $13.46 | 1.84 M | $2.96 B |
| 09/03/2026 | $13.22 | $13.64 (3.18%) | $13.64 | $13.02 | 2.29 M | $2.97 B |
| 09/02/2026 | $13.53 | $13.20 (-2.44%) | $13.61 | $13.06 | 1.88 M | $2.87 B |
| 09/01/2026 | $13.38 | $13.46 (0.6%) | $13.57 | $13.22 | 2.05 M | $2.93 B |
| 08/31/2026 | $13.41 | $13.42 (0.07%) | $13.56 | $12.97 | 4.04 M | $2.92 B |
| 08/28/2026 | $13.90 | $13.32 (-4.17%) | $13.90 | $13.28 | 2.22 M | $2.90 B |
| 08/27/2026 | $13.62 | $13.82 (1.47%) | $14.00 | $13.52 | 3.72 M | $3.01 B |
| 08/26/2026 | $13.65 | $13.62 (-0.22%) | $13.92 | $13.42 | 2.51 M | $2.97 B |
| 08/25/2026 | $13.63 | $13.59 (-0.29%) | $13.84 | $13.40 | 2.90 M | $2.96 B |
| 08/24/2026 | $13.48 | $13.70 (1.63%) | $13.98 | $13.38 | 5.37 M | $2.98 B |
| 08/21/2026 | $12.78 | $13.16 (2.97%) | $13.61 | $12.39 | 8.42 M | $2.87 B |
| 08/20/2026 | $13.04 | $12.97 (-0.54%) | $13.40 | $12.90 | 3.29 M | $2.82 B |
| 08/19/2026 | $12.92 | $13.16 (1.86%) | $13.16 | $12.69 | 2.48 M | $2.87 B |
| 08/18/2026 | $12.68 | $12.67 (-0.08%) | $12.76 | $12.23 | 5.05 M | $2.76 B |
| 08/17/2026 | $12.21 | $12.69 (3.93%) | $12.70 | $11.98 | 4.27 M | $2.76 B |
| 08/14/2026 | $11.91 | $12.32 (3.44%) | $12.52 | $11.38 | 7.33 M | $2.68 B |
| 08/13/2026 | $10.09 | $11.29 (11.89%) | $11.54 | $9.58 | 10.12 M | $2.46 B |
| 08/12/2026 | $8.90 | $9.05 (1.69%) | $9.16 | $8.76 | 3.70 M | $1.97 B |
| 08/11/2026 | $9.46 | $8.95 (-5.39%) | $9.62 | $8.91 | 2.68 M | $1.95 B |
| 08/10/2026 | $9.37 | $9.46 (0.96%) | $9.57 | $9.28 | 1.47 M | $2.06 B |
| 08/07/2026 | $9.30 | $9.49 (2.04%) | $9.52 | $9.28 | 1.17 M | $2.04 B |
| 08/06/2026 | $9.29 | $9.31 (0.22%) | $9.37 | $9.12 | 1.28 M | $2.00 B |
| 08/05/2026 | $9.40 | $9.33 (-0.74%) | $9.47 | $9.16 | 1.86 M | $2.00 B |
| 08/04/2026 | $9.55 | $9.36 (-1.99%) | $9.59 | $9.31 | 1.81 M | $2.01 B |
| 08/03/2026 | $9.60 | $9.61 (0.1%) | $9.77 | $9.46 | 1.81 M | $2.06 B |
| 07/31/2026 | $9.56 | $9.39 (-1.78%) | $9.63 | $9.28 | 1.73 M | $2.02 B |
| 07/30/2026 | $9.63 | $9.69 (0.62%) | $9.78 | $9.57 | 1.23 M | $2.08 B |
| 07/29/2026 | $9.89 | $9.75 (-1.42%) | $10.00 | $9.69 | 1.65 M | $2.09 B |
| 07/28/2026 | $9.67 | $9.89 (2.28%) | $9.90 | $9.66 | 1.56 M | $2.12 B |
| 07/27/2026 | $9.48 | $9.67 (2%) | $9.77 | $9.48 | 1.96 M | $2.08 B |
| 07/24/2026 | $9.24 | $9.45 (2.27%) | $9.69 | $9.23 | 2.96 M | $2.03 B |
| 07/23/2026 | $9.39 | $9.08 (-3.3%) | $9.48 | $9.00 | 2.09 M | $1.95 B |
| 07/22/2026 | $9.75 | $9.43 (-3.28%) | $9.75 | $9.41 | 1.52 M | $2.02 B |
| 07/21/2026 | $9.62 | $9.74 (1.25%) | $9.81 | $9.56 | 1.40 M | $2.09 B |
| 07/20/2026 | $9.56 | $9.69 (1.36%) | $9.90 | $9.56 | 2.15 M | $2.08 B |
| 07/17/2026 | $9.75 | $9.69 (-0.62%) | $9.99 | $9.60 | 1.67 M | $2.08 B |
| 07/16/2026 | $9.67 | $9.90 (2.38%) | $10.03 | $9.63 | 3.18 M | $2.12 B |
| 07/15/2026 | $9.26 | $9.60 (3.67%) | $9.69 | $8.96 | 1.91 M | $2.06 B |
| 07/14/2026 | $9.73 | $9.34 (-4.01%) | $9.73 | $9.28 | 1.87 M | $2.00 B |
| 07/13/2026 | $9.67 | $9.67 (0%) | $9.94 | $9.57 | 1.91 M | $2.08 B |
| 07/10/2026 | $9.90 | $9.70 (-2.02%) | $9.90 | $9.48 | 1.75 M | $2.08 B |
| 07/09/2026 | $9.60 | $9.82 (2.29%) | $9.83 | $9.31 | 2.41 M | $2.11 B |
| 07/08/2026 | $9.47 | $9.59 (1.27%) | $9.74 | $9.37 | 3.02 M | $2.06 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.
