Comparing Back to the side-by-side chart ↗
Aveanna Healthcare Holdings Inc (AVAH) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.65 | 12.72 | 12.25 | 12.34 | -2.37% | 2,327,200 |
| 2026-10-15 | 12.40 | 12.64 | 12.25 | 12.64 | +2.27% | 1,861,700 |
| 2026-10-14 | 12.07 | 12.38 | 12.07 | 12.36 | +1.48% | 2,028,100 |
| 2026-10-13 | 12.23 | 12.38 | 12.03 | 12.18 | -0.25% | 1,863,200 |
| 2026-10-12 | 12.49 | 12.49 | 12.10 | 12.21 | -0.33% | 1,756,100 |
| 2026-10-09 | 12.24 | 12.38 | 12.14 | 12.25 | +0.08% | 1,680,800 |
| 2026-10-08 | 12.24 | 12.40 | 12.00 | 12.24 | -0.57% | 2,489,800 |
| 2026-10-07 | 12.24 | 12.54 | 12.13 | 12.31 | +0.74% | 4,605,800 |
| 2026-10-06 | 12.34 | 12.63 | 12.13 | 12.22 | -1.21% | 3,304,844 |
| 2026-10-05 | 12.65 | 12.65 | 12.21 | 12.37 | -1.75% | 4,605,254 |
| 2026-10-02 | 12.56 | 12.75 | 12.50 | 12.59 | +1.29% | 2,061,200 |
| 2026-10-01 | 12.39 | 12.68 | 12.25 | 12.43 | +0.16% | 2,276,500 |
| 2026-09-30 | 12.29 | 12.69 | 12.21 | 12.41 | -2.90% | 5,797,100 |
| 2026-09-29 | 12.62 | 12.80 | 12.35 | 12.78 | +0.71% | 1,891,200 |
| 2026-09-28 | 12.30 | 12.71 | 12.30 | 12.69 | +2.26% | 2,074,700 |
| 2026-09-25 | 12.27 | 12.54 | 12.09 | 12.41 | +0.24% | 2,284,700 |
| 2026-09-24 | 12.94 | 12.94 | 12.26 | 12.38 | -3.21% | 4,961,100 |
| 2026-09-23 | 13.12 | 13.13 | 12.69 | 12.79 | -3.25% | 2,427,000 |
| 2026-09-22 | 13.45 | 13.55 | 13.10 | 13.22 | -1.64% | 3,114,400 |
| 2026-09-21 | 13.65 | 13.72 | 13.40 | 13.44 | -1.68% | 2,149,500 |
| 2026-09-18 | 13.90 | 14.08 | 13.59 | 13.67 | -2.15% | 6,547,900 |
| 2026-09-17 | 14.33 | 14.36 | 13.80 | 13.97 | -2.03% | 3,277,400 |
| 2026-09-16 | 14.31 | 14.71 | 14.20 | 14.26 | -0.35% | 4,811,500 |
| 2026-09-15 | 14.34 | 14.45 | 14.05 | 14.31 | -0.49% | 3,479,700 |
| 2026-09-14 | 14.27 | 14.70 | 14.20 | 14.38 | +2.13% | 2,585,300 |
| 2026-09-11 | 13.98 | 14.54 | 13.88 | 14.08 | +1.59% | 2,372,300 |
| 2026-09-10 | 14.03 | 14.16 | 13.68 | 13.86 | -1.14% | 3,917,900 |
| 2026-09-09 | 13.66 | 14.04 | 13.47 | 14.02 | +2.64% | 3,135,800 |
| 2026-09-08 | 13.43 | 13.95 | 13.38 | 13.66 | +0.59% | 5,451,500 |
| 2026-09-04 | 13.58 | 13.83 | 13.46 | 13.58 | -0.44% | 1,844,300 |
| 2026-09-03 | 13.22 | 13.64 | 13.02 | 13.64 | +3.33% | 2,287,900 |
| 2026-09-02 | 13.53 | 13.61 | 13.05 | 13.20 | -1.93% | 1,882,400 |
| 2026-09-01 | 13.38 | 13.56 | 13.22 | 13.46 | +0.30% | 2,053,500 |
| 2026-08-31 | 13.41 | 13.56 | 12.97 | 13.42 | +0.75% | 4,033,500 |
| 2026-08-28 | 13.90 | 13.90 | 13.28 | 13.32 | -3.62% | 2,220,900 |
| 2026-08-27 | 13.62 | 14.00 | 13.52 | 13.82 | +1.47% | 3,716,900 |
| 2026-08-26 | 13.65 | 13.91 | 13.42 | 13.62 | +0.22% | 2,509,400 |
| 2026-08-25 | 13.63 | 13.84 | 13.40 | 13.59 | -0.80% | 2,900,186 |
| 2026-08-24 | 13.48 | 13.98 | 13.38 | 13.70 | +4.10% | 5,374,759 |
| 2026-08-21 | 12.78 | 13.61 | 12.39 | 13.16 | +1.46% | 8,415,300 |
| 2026-08-20 | 13.04 | 13.39 | 12.89 | 12.97 | -1.44% | 3,286,300 |
| 2026-08-19 | 12.92 | 13.16 | 12.69 | 13.16 | +3.87% | 2,481,000 |
| 2026-08-18 | 12.68 | 12.76 | 12.23 | 12.67 | -0.16% | 5,047,100 |
| 2026-08-17 | 12.21 | 12.70 | 11.98 | 12.69 | +3.00% | 4,269,500 |
| 2026-08-14 | 11.91 | 12.52 | 11.38 | 12.32 | +9.12% | 7,334,200 |
| 2026-08-13 | 10.09 | 11.54 | 9.58 | 11.29 | +24.75% | 10,117,500 |
| 2026-08-12 | 8.90 | 9.16 | 8.76 | 9.05 | +1.12% | 3,702,500 |
| 2026-08-11 | 9.46 | 9.62 | 8.91 | 8.95 | -5.39% | 2,679,300 |
| 2026-08-10 | 9.37 | 9.57 | 9.28 | 9.46 | -0.32% | 1,467,300 |
| 2026-08-07 | 9.30 | 9.52 | 9.28 | 9.49 | +1.93% | 1,172,500 |
| 2026-08-06 | 9.29 | 9.37 | 9.12 | 9.31 | -0.21% | 1,283,300 |
| 2026-08-05 | 9.40 | 9.46 | 9.16 | 9.33 | -0.32% | 1,857,300 |
| 2026-08-04 | 9.55 | 9.59 | 9.30 | 9.36 | -2.60% | 1,814,300 |
| 2026-08-03 | 9.60 | 9.77 | 9.46 | 9.61 | +2.34% | 1,806,500 |
| 2026-07-31 | 9.56 | 9.63 | 9.28 | 9.39 | -3.10% | 1,733,800 |
| 2026-07-30 | 9.63 | 9.78 | 9.57 | 9.69 | -0.62% | 1,234,800 |
| 2026-07-29 | 9.89 | 10.00 | 9.69 | 9.75 | -1.42% | 1,648,400 |
| 2026-07-28 | 9.67 | 9.90 | 9.66 | 9.89 | +2.28% | 1,555,900 |
| 2026-07-27 | 9.48 | 9.77 | 9.48 | 9.67 | +2.33% | 1,957,900 |
| 2026-07-24 | 9.24 | 9.69 | 9.23 | 9.45 | +4.07% | 2,955,600 |
| 2026-07-23 | 9.39 | 9.48 | 9.00 | 9.08 | -3.71% | 2,094,900 |
| 2026-07-22 | 9.75 | 9.75 | 9.41 | 9.43 | -3.18% | 1,517,000 |
| 2026-07-21 | 9.62 | 9.80 | 9.56 | 9.74 | +0.52% | 1,404,200 |
| 2026-07-20 | 9.56 | 9.90 | 9.55 | 9.69 | +0.00% | 2,153,100 |
| 2026-07-17 | 9.75 | 9.98 | 9.60 | 9.69 | -2.12% | 1,671,800 |
| 2026-07-16 | 9.67 | 10.03 | 9.63 | 9.90 | +3.13% | 3,181,500 |
| 2026-07-15 | 9.26 | 9.69 | 8.96 | 9.60 | +2.78% | 1,911,800 |
| 2026-07-14 | 9.73 | 9.73 | 9.28 | 9.34 | -3.41% | 1,867,200 |
| 2026-07-13 | 9.67 | 9.94 | 9.57 | 9.67 | -0.31% | 1,907,400 |
| 2026-07-10 | 9.90 | 9.90 | 9.48 | 9.70 | -1.22% | 1,746,400 |
| 2026-07-09 | 9.60 | 9.83 | 9.31 | 9.82 | +2.40% | 2,410,800 |
| 2026-07-08 | 9.47 | 9.74 | 9.37 | 9.59 | -0.10% | 3,015,200 |
| 2026-07-07 | 9.60 | 9.74 | 9.36 | 9.60 | +0.73% | 2,576,000 |
| 2026-07-06 | 9.09 | 9.70 | 9.05 | 9.53 | +4.73% | 3,139,500 |
| 2026-07-02 | 8.91 | 9.31 | 8.80 | 9.10 | +2.71% | 2,547,900 |
| 2026-07-01 | 8.57 | 9.00 | 8.57 | 8.86 | +3.38% | 1,407,800 |
| 2026-06-30 | 8.62 | 8.74 | 8.42 | 8.57 | -1.04% | 1,641,900 |
| 2026-06-29 | 8.64 | 8.75 | 8.52 | 8.66 | +0.00% | 1,660,100 |
| 2026-06-26 | 8.43 | 8.79 | 8.43 | 8.66 | +2.12% | 6,439,800 |
| 2026-06-25 | 8.38 | 8.64 | 8.38 | 8.48 | +0.12% | 2,056,700 |
| 2026-06-24 | 8.47 | 8.63 | 8.27 | 8.47 | +3.29% | 4,296,600 |
| 2026-06-23 | 7.92 | 8.21 | 7.92 | 8.20 | +3.54% | 2,944,500 |
| 2026-06-22 | 7.76 | 8.01 | 7.76 | 7.92 | +1.67% | 2,725,200 |
| 2026-06-18 | 7.63 | 7.88 | 7.58 | 7.79 | +3.32% | 2,836,000 |
| 2026-06-17 | 7.51 | 7.85 | 7.45 | 7.54 | +0.27% | 1,708,800 |
| 2026-06-16 | 7.22 | 7.55 | 7.22 | 7.52 | +4.01% | 1,581,800 |
| 2026-06-15 | 7.38 | 7.38 | 6.99 | 7.23 | +1.97% | 1,272,700 |
| 2026-06-12 | 7.01 | 7.17 | 6.91 | 7.09 | +1.29% | 1,456,600 |
| 2026-06-11 | 7.00 | 7.12 | 6.93 | 7.00 | +1.60% | 1,550,800 |
| 2026-06-10 | 7.10 | 7.20 | 6.80 | 6.89 | +0.29% | 1,862,000 |
| 2026-06-09 | 6.66 | 6.97 | 6.55 | 6.87 | +3.46% | 1,673,600 |
| 2026-06-08 | 6.64 | 6.77 | 6.57 | 6.64 | -0.60% | 1,700,500 |
| 2026-06-05 | 6.63 | 6.79 | 6.58 | 6.68 | +0.75% | 1,802,300 |
| 2026-06-04 | 6.80 | 7.12 | 6.54 | 6.63 | -2.21% | 1,709,300 |
| 2026-06-03 | 6.81 | 6.97 | 6.67 | 6.78 | +4.79% | 2,741,100 |
| 2026-06-02 | 7.16 | 7.26 | 6.45 | 6.47 | -3.00% | 3,022,100 |
| 2026-06-01 | 7.28 | 7.28 | 6.62 | 6.67 | -6.97% | 1,835,100 |
| 2026-05-29 | 7.53 | 7.53 | 7.14 | 7.17 | -2.18% | 1,738,900 |
| 2026-05-28 | 7.34 | 7.48 | 7.26 | 7.33 | -0.14% | 1,038,800 |
| 2026-05-27 | 7.30 | 7.40 | 7.24 | 7.34 | +0.82% | 1,091,300 |
| 2026-05-26 | 7.37 | 7.39 | 7.13 | 7.28 | -0.68% | 1,511,100 |
| 2026-05-22 | 7.64 | 7.67 | 7.30 | 7.33 | -4.43% | 1,433,900 |
| 2026-05-21 | 7.57 | 7.71 | 7.47 | 7.67 | -0.13% | 1,003,500 |
| 2026-05-20 | 7.76 | 7.79 | 7.50 | 7.68 | +0.66% | 1,542,100 |
| 2026-05-19 | 7.70 | 7.75 | 7.44 | 7.63 | -0.91% | 1,359,500 |
| 2026-05-18 | 7.75 | 8.11 | 7.68 | 7.70 | -0.26% | 2,589,500 |
| 2026-05-15 | 7.78 | 8.04 | 7.64 | 7.72 | +3.76% | 3,574,900 |
| 2026-05-14 | 7.17 | 7.65 | 6.94 | 7.44 | +9.90% | 4,276,500 |
| 2026-05-13 | 6.73 | 7.02 | 6.46 | 6.77 | -0.73% | 3,636,800 |
| 2026-05-12 | 6.64 | 6.89 | 6.64 | 6.82 | +3.49% | 1,240,300 |
| 2026-05-11 | 6.76 | 6.80 | 6.48 | 6.59 | -2.23% | 1,079,500 |
| 2026-05-08 | 6.89 | 7.06 | 6.70 | 6.74 | -2.88% | 927,600 |
| 2026-05-07 | 6.79 | 6.95 | 6.74 | 6.94 | +2.66% | 1,480,700 |
| 2026-05-06 | 6.51 | 6.91 | 6.48 | 6.76 | +4.48% | 2,229,200 |
| 2026-05-05 | 6.61 | 6.62 | 6.42 | 6.47 | -2.41% | 1,086,600 |
| 2026-05-04 | 6.56 | 6.76 | 6.54 | 6.63 | +0.30% | 668,900 |
| 2026-05-01 | 6.58 | 6.69 | 6.53 | 6.61 | +1.07% | 816,900 |
| 2026-04-30 | 6.56 | 6.59 | 6.35 | 6.54 | -0.15% | 923,200 |
| 2026-04-29 | 6.68 | 6.68 | 6.42 | 6.55 | -2.24% | 1,757,600 |
| 2026-04-28 | 6.80 | 6.82 | 6.59 | 6.70 | -0.74% | 582,300 |
| 2026-04-27 | 6.54 | 6.82 | 6.54 | 6.75 | +3.05% | 1,162,300 |
| 2026-04-24 | 6.48 | 6.57 | 6.29 | 6.55 | +0.61% | 822,100 |
| 2026-04-23 | 6.45 | 6.57 | 6.39 | 6.51 | +0.62% | 901,500 |
| 2026-04-22 | 6.44 | 6.56 | 6.28 | 6.47 | +0.94% | 1,022,900 |
| 2026-04-21 | 6.87 | 6.88 | 6.39 | 6.41 | -6.70% | 1,630,600 |
| 2026-04-20 | 6.72 | 6.92 | 6.70 | 6.87 | +1.48% | 1,654,300 |
| 2026-04-17 | 6.82 | 6.93 | 6.71 | 6.77 | +0.89% | 1,179,300 |
| 2026-04-16 | 6.73 | 6.87 | 6.64 | 6.71 | -0.15% | 1,419,400 |
| 2026-04-15 | 6.85 | 6.85 | 6.61 | 6.72 | +1.36% | 936,900 |
| 2026-04-14 | 6.57 | 6.78 | 6.53 | 6.63 | +3.11% | 1,396,800 |
| 2026-04-13 | 6.20 | 6.45 | 6.12 | 6.43 | +3.38% | 958,700 |
| 2026-04-10 | 6.60 | 6.63 | 6.20 | 6.22 | -5.90% | 835,100 |
| 2026-04-09 | 6.58 | 6.64 | 6.44 | 6.61 | -0.30% | 920,300 |
| 2026-04-08 | 6.68 | 6.81 | 6.58 | 6.63 | +2.79% | 2,037,400 |
| 2026-04-07 | 6.49 | 6.59 | 6.40 | 6.45 | -0.62% | 1,095,600 |
| 2026-04-06 | 6.44 | 6.67 | 6.34 | 6.49 | +1.72% | 976,900 |
| 2026-04-02 | 6.27 | 6.44 | 6.10 | 6.38 | +1.43% | 722,000 |
| 2026-04-01 | 6.48 | 6.53 | 6.27 | 6.29 | -2.33% | 918,400 |
| 2026-03-31 | 6.42 | 6.56 | 6.28 | 6.44 | +0.94% | 1,782,800 |
| 2026-03-30 | 6.30 | 6.45 | 6.26 | 6.38 | +1.43% | 959,700 |
| 2026-03-27 | 6.55 | 6.56 | 6.26 | 6.29 | -4.84% | 703,822 |
| 2026-03-26 | 6.54 | 6.71 | 6.50 | 6.61 | -0.15% | 1,075,990 |
| 2026-03-25 | 6.68 | 6.74 | 6.51 | 6.62 | +0.15% | 902,020 |
| 2026-03-24 | 6.65 | 6.65 | 6.46 | 6.61 | -1.49% | 1,038,023 |
| 2026-03-23 | 6.65 | 6.88 | 6.51 | 6.71 | +2.91% | 1,859,982 |
| 2026-03-20 | 6.03 | 6.66 | 6.03 | 6.52 | +2.84% | 3,931,504 |
| 2026-03-19 | 6.83 | 7.18 | 5.93 | 6.34 | -8.25% | 2,523,484 |
| 2026-03-18 | 6.99 | 7.09 | 6.86 | 6.91 | -2.26% | 1,297,408 |
| 2026-03-17 | 6.91 | 7.12 | 6.81 | 7.07 | +2.91% | 1,138,763 |
| 2026-03-16 | 7.01 | 7.06 | 6.85 | 6.87 | -1.29% | 707,003 |
| 2026-03-13 | 7.03 | 7.05 | 6.86 | 6.96 | -0.57% | 820,000 |
| 2026-03-12 | 7.03 | 7.24 | 6.96 | 7.00 | -0.43% | 845,672 |
| 2026-03-11 | 7.14 | 7.16 | 6.93 | 7.03 | -2.50% | 850,630 |
| 2026-03-10 | 7.23 | 7.43 | 7.13 | 7.21 | -1.23% | 1,155,357 |
| 2026-03-09 | 7.14 | 7.33 | 7.00 | 7.30 | +0.97% | 834,122 |
| 2026-03-06 | 7.22 | 7.28 | 7.01 | 7.23 | -0.41% | 1,144,609 |
| 2026-03-05 | 7.32 | 7.39 | 7.17 | 7.26 | -2.16% | 1,522,570 |
| 2026-03-04 | 7.28 | 7.45 | 7.21 | 7.42 | +1.92% | 931,271 |
| 2026-03-03 | 7.32 | 7.39 | 7.13 | 7.28 | -2.02% | 917,078 |
| 2026-03-02 | 7.22 | 7.52 | 7.22 | 7.43 | +0.95% | 1,116,069 |
| 2026-02-27 | 7.11 | 7.39 | 7.01 | 7.36 | +1.94% | 1,231,055 |
| 2026-02-26 | 7.19 | 7.26 | 7.04 | 7.22 | +0.14% | 936,185 |
| 2026-02-25 | 7.14 | 7.21 | 7.02 | 7.21 | +2.12% | 1,264,300 |
| 2026-02-24 | 7.16 | 7.24 | 7.04 | 7.06 | -1.94% | 854,909 |
| 2026-02-23 | 7.34 | 7.38 | 7.07 | 7.20 | -1.91% | 1,157,558 |
| 2026-02-20 | 7.27 | 7.41 | 7.21 | 7.34 | -1.08% | 886,612 |
| 2026-02-19 | 7.29 | 7.46 | 7.06 | 7.42 | +0.27% | 3,877,122 |
| 2026-02-18 | 7.40 | 7.59 | 7.17 | 7.40 | -3.14% | 1,979,235 |
| 2026-02-17 | 7.87 | 7.97 | 7.47 | 7.64 | -3.66% | 1,824,737 |
| 2026-02-13 | 7.85 | 8.06 | 7.84 | 7.93 | +1.28% | 594,929 |
| 2026-02-12 | 7.96 | 8.08 | 7.76 | 7.83 | -1.88% | 622,199 |
| 2026-02-11 | 7.94 | 8.06 | 7.72 | 7.98 | +1.53% | 1,055,468 |
| 2026-02-10 | 7.83 | 7.95 | 7.79 | 7.86 | -0.13% | 666,035 |
| 2026-02-09 | 7.84 | 8.06 | 7.76 | 7.87 | +0.25% | 485,709 |
| 2026-02-06 | 7.82 | 8.03 | 7.72 | 7.85 | +1.95% | 599,489 |
| 2026-02-05 | 7.86 | 8.11 | 7.67 | 7.70 | -1.79% | 733,164 |
| 2026-02-04 | 8.43 | 8.49 | 7.73 | 7.84 | -7.33% | 1,077,435 |
| 2026-02-03 | 8.37 | 8.55 | 8.29 | 8.46 | +1.56% | 1,125,855 |
| 2026-02-02 | 8.40 | 8.63 | 8.28 | 8.33 | -0.83% | 712,595 |
| 2026-01-30 | 8.31 | 8.46 | 8.18 | 8.40 | +0.72% | 1,062,903 |
| 2026-01-29 | 8.27 | 8.35 | 8.06 | 8.34 | +1.09% | 1,064,234 |
| 2026-01-28 | 8.27 | 8.42 | 8.13 | 8.25 | -0.96% | 1,127,963 |
| 2026-01-27 | 8.90 | 8.90 | 8.16 | 8.33 | -6.93% | 1,041,483 |
| 2026-01-26 | 8.67 | 9.01 | 8.63 | 8.95 | +3.11% | 1,070,934 |
| 2026-01-23 | 8.91 | 8.93 | 8.61 | 8.68 | -2.69% | 920,599 |
| 2026-01-22 | 9.02 | 9.08 | 8.86 | 8.92 | -0.78% | 996,651 |
| 2026-01-21 | 9.13 | 9.13 | 8.71 | 8.99 | -1.53% | 877,475 |
| 2026-01-20 | 9.12 | 9.34 | 8.96 | 9.13 | -0.98% | 956,035 |
| 2026-01-16 | 9.70 | 9.80 | 9.12 | 9.22 | -5.53% | 2,102,137 |
| 2026-01-15 | 9.44 | 9.85 | 9.31 | 9.76 | +4.50% | 2,370,731 |
| 2026-01-14 | 8.59 | 9.46 | 8.46 | 9.34 | +10.01% | 2,604,099 |
| 2026-01-13 | 8.76 | 8.79 | 8.35 | 8.49 | -3.08% | 621,320 |
| 2026-01-12 | 8.54 | 8.78 | 8.47 | 8.76 | +1.98% | 628,249 |
| 2026-01-09 | 8.86 | 8.96 | 8.58 | 8.59 | -3.05% | 681,273 |
| 2026-01-08 | 8.80 | 9.24 | 8.79 | 8.86 | -0.11% | 1,317,122 |
| 2026-01-07 | 8.42 | 8.91 | 8.34 | 8.87 | +5.72% | 1,563,333 |
| 2026-01-06 | 8.22 | 8.51 | 8.13 | 8.39 | +2.07% | 1,401,640 |
| 2026-01-05 | 7.83 | 8.34 | 7.83 | 8.22 | +1.73% | 1,349,907 |
| 2026-01-02 | 8.19 | 8.26 | 7.68 | 8.08 | -1.10% | 2,526,966 |
| 2025-12-31 | 8.31 | 8.31 | 8.11 | 8.17 | -2.62% | 1,561,870 |
| 2025-12-30 | 8.28 | 8.45 | 8.26 | 8.39 | +0.36% | 1,105,867 |
| 2025-12-29 | 8.61 | 8.62 | 8.27 | 8.36 | -3.02% | 752,559 |
| 2025-12-26 | 8.71 | 8.73 | 8.60 | 8.62 | -1.03% | 556,896 |
| 2025-12-24 | 8.75 | 8.83 | 8.65 | 8.71 | +0.11% | 338,352 |
| 2025-12-23 | 8.90 | 8.91 | 8.56 | 8.70 | -2.58% | 673,611 |
| 2025-12-22 | 9.09 | 9.15 | 8.93 | 8.93 | -1.76% | 676,162 |
| 2025-12-19 | 9.02 | 9.27 | 9.01 | 9.09 | +0.11% | 4,605,385 |
| 2025-12-18 | 9.03 | 9.26 | 9.02 | 9.08 | +1.57% | 1,088,417 |
| 2025-12-17 | 8.81 | 9.09 | 8.73 | 8.94 | +1.13% | 994,387 |
| 2025-12-16 | 8.90 | 8.99 | 8.71 | 8.84 | -0.56% | 1,111,385 |
| 2025-12-15 | 9.07 | 9.11 | 8.82 | 8.89 | -1.44% | 1,340,696 |
| 2025-12-12 | 9.17 | 9.35 | 8.98 | 9.02 | -0.88% | 987,908 |
| 2025-12-11 | 9.07 | 9.21 | 9.03 | 9.10 | +0.89% | 1,391,228 |
| 2025-12-10 | 9.04 | 9.25 | 8.96 | 9.02 | -1.20% | 1,179,853 |
| 2025-12-09 | 9.23 | 9.33 | 9.12 | 9.13 | -0.76% | 825,772 |
| 2025-12-08 | 9.55 | 9.55 | 9.18 | 9.20 | -1.18% | 1,368,466 |
| 2025-12-05 | 9.21 | 9.35 | 9.15 | 9.31 | +1.92% | 963,208 |
| 2025-12-04 | 8.87 | 9.14 | 8.70 | 9.13 | +2.64% | 734,995 |
| 2025-12-03 | 9.11 | 9.14 | 8.79 | 8.90 | -2.31% | 657,685 |
| 2025-12-02 | 9.31 | 9.38 | 9.01 | 9.11 | -1.83% | 599,204 |
| 2025-12-01 | 9.29 | 9.46 | 9.26 | 9.28 | -0.64% | 1,298,440 |
| 2025-11-28 | 9.34 | 9.40 | 9.20 | 9.34 | +0.76% | 379,263 |
| 2025-11-26 | 9.28 | 9.33 | 9.19 | 9.27 | +0.43% | 1,736,034 |
| 2025-11-25 | 9.11 | 9.28 | 9.04 | 9.23 | +2.10% | 635,676 |
| 2025-11-24 | 8.87 | 9.20 | 8.84 | 9.04 | +3.43% | 1,682,317 |
| 2025-11-21 | 8.30 | 8.88 | 8.28 | 8.74 | +5.30% | 977,386 |
| 2025-11-20 | 8.60 | 8.67 | 8.26 | 8.30 | -1.78% | 804,121 |
| 2025-11-19 | 8.50 | 8.51 | 8.31 | 8.45 | +0.12% | 1,003,288 |
| 2025-11-18 | 8.50 | 8.57 | 8.37 | 8.44 | -1.52% | 819,887 |
| 2025-11-17 | 8.44 | 8.58 | 8.26 | 8.57 | +1.42% | 1,708,684 |
| 2025-11-14 | 8.38 | 8.49 | 8.28 | 8.45 | -1.05% | 1,207,000 |
| 2025-11-13 | 8.93 | 9.00 | 8.52 | 8.54 | -2.95% | 1,330,787 |
| 2025-11-12 | 8.98 | 9.05 | 8.80 | 8.80 | -2.00% | 1,014,226 |
| 2025-11-11 | 8.95 | 9.02 | 8.81 | 8.98 | +0.34% | 916,776 |
| 2025-11-10 | 8.68 | 9.03 | 8.67 | 8.95 | +2.29% | 1,245,159 |
| 2025-11-07 | 8.63 | 9.00 | 8.56 | 8.75 | +1.39% | 1,381,278 |
| 2025-11-06 | 7.80 | 9.12 | 7.80 | 8.63 | -6.30% | 2,752,121 |
| 2025-11-05 | 9.31 | 9.31 | 8.97 | 9.21 | -1.07% | 1,218,662 |
| 2025-11-04 | 9.25 | 9.48 | 9.16 | 9.31 | -1.06% | 1,191,799 |
| 2025-11-03 | 9.23 | 9.41 | 8.92 | 9.41 | +3.98% | 1,110,064 |
| 2025-10-31 | 9.38 | 9.39 | 9.02 | 9.05 | -3.10% | 1,188,834 |
| 2025-10-30 | 9.82 | 9.92 | 9.34 | 9.34 | -5.27% | 1,262,172 |
| 2025-10-29 | 9.76 | 10.01 | 9.68 | 9.86 | +0.51% | 1,473,456 |
| 2025-10-28 | 9.78 | 9.88 | 9.65 | 9.81 | +1.87% | 1,684,534 |
| 2025-10-27 | 9.55 | 9.66 | 9.34 | 9.63 | +2.12% | 1,491,542 |
| 2025-10-24 | 9.28 | 9.47 | 9.25 | 9.43 | +3.40% | 1,796,448 |
| 2025-10-23 | 9.41 | 9.50 | 9.09 | 9.12 | -3.75% | 2,051,261 |
| 2025-10-22 | 9.22 | 9.59 | 8.73 | 9.47 | -7.38% | 8,227,148 |
| 2025-10-21 | 10.23 | 10.32 | 10.08 | 10.23 | -0.39% | 725,292 |
| 2025-10-20 | 10.01 | 10.28 | 9.87 | 10.27 | +4.16% | 959,183 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+76.77%). Worst month: Dec (-11.96%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Aveanna Healthcare Holdings Inc's (AVAH) latest close?
12.34 on 2026-10-16, from the Closelook data lake's daily price record.
What is AVAH's 52-week high and low?
14.71 high and 5.93 low over the trailing 52 weeks, as of 2026-10-16.
What is Aveanna Healthcare Holdings Inc's strongest and weakest month historically?
Historically, AVAH's strongest calendar month has been Aug (average +76.77%) and its weakest Dec (average -11.96%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.