5 DAY PERFORMANCE
+25.29%
1 MONTH PERFORMANCE
+27.30%
3 MONTH PERFORMANCE
+59.81%
6 MONTH PERFORMANCE
+49.94%
YEAR-TO-DATE PERFORMANCE
+45.53%
1 YEAR PERFORMANCE
+65.14%
Aveanna Healthcare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $11.91 | $11.86 (-0.42%) | $12.52 | $11.38 | 1.12 M | |
| 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 |
| 07/07/2026 | $9.60 | $9.60 (0%) | $9.74 | $9.36 | 2.58 M | $2.06 B |
| 07/06/2026 | $9.09 | $9.53 (4.84%) | $9.70 | $9.05 | 3.14 M | $2.05 B |
| 07/02/2026 | $8.91 | $9.10 (2.13%) | $9.32 | $8.80 | 2.55 M | $1.95 B |
| 07/01/2026 | $8.57 | $8.86 (3.38%) | $9.00 | $8.57 | 1.41 M | $1.90 B |
| 06/30/2026 | $8.62 | $8.57 (-0.58%) | $8.74 | $8.42 | 1.64 M | $1.84 B |
| 06/29/2026 | $8.64 | $8.66 (0.23%) | $8.75 | $8.52 | 1.66 M | $1.86 B |
| 06/26/2026 | $8.43 | $8.66 (2.73%) | $8.80 | $8.43 | 6.44 M | $1.86 B |
| 06/25/2026 | $8.38 | $8.48 (1.19%) | $8.65 | $8.38 | 2.06 M | $1.82 B |
| 06/24/2026 | $8.47 | $8.47 (0%) | $8.63 | $8.27 | 4.30 M | $1.82 B |
| 06/23/2026 | $7.92 | $8.20 (3.54%) | $8.22 | $7.92 | 2.94 M | $1.76 B |
| 06/22/2026 | $7.76 | $7.92 (2.06%) | $8.01 | $7.76 | 2.73 M | $1.70 B |
| 06/18/2026 | $7.63 | $7.79 (2.1%) | $7.88 | $7.58 | 2.84 M | $1.67 B |
| 06/17/2026 | $7.51 | $7.54 (0.4%) | $7.85 | $7.45 | 1.71 M | $1.62 B |
| 06/16/2026 | $7.23 | $7.52 (4.01%) | $7.55 | $7.23 | 1.58 M | $1.61 B |
| 06/15/2026 | $7.38 | $7.23 (-2.03%) | $7.38 | $6.99 | 1.27 M | $1.55 B |
| 06/12/2026 | $7.01 | $7.09 (1.14%) | $7.17 | $6.91 | 1.46 M | $1.52 B |
| 06/11/2026 | $7.00 | $7.00 (0%) | $7.12 | $6.94 | 1.55 M | $1.50 B |
| 06/10/2026 | $7.10 | $6.89 (-2.96%) | $7.20 | $6.81 | 1.86 M | $1.48 B |
| 06/09/2026 | $6.66 | $6.87 (3.15%) | $6.97 | $6.55 | 1.67 M | $1.47 B |
| 06/08/2026 | $6.64 | $6.64 (0%) | $6.77 | $6.57 | 1.70 M | $1.42 B |
| 06/05/2026 | $6.63 | $6.68 (0.75%) | $6.79 | $6.58 | 1.80 M | $1.43 B |
| 06/04/2026 | $6.80 | $6.63 (-2.5%) | $7.12 | $6.54 | 1.71 M | $1.42 B |
| 06/03/2026 | $6.81 | $6.78 (-0.44%) | $6.97 | $6.67 | 2.74 M | $1.45 B |
| 06/02/2026 | $7.16 | $6.47 (-9.64%) | $7.26 | $6.45 | 3.02 M | $1.39 B |
| 06/01/2026 | $7.28 | $6.67 (-8.38%) | $7.28 | $6.62 | 1.84 M | $1.43 B |
| 05/29/2026 | $7.53 | $7.17 (-4.78%) | $7.53 | $7.15 | 1.74 M | $1.54 B |
| 05/28/2026 | $7.34 | $7.33 (-0.14%) | $7.48 | $7.26 | 1.04 M | $1.57 B |
| 05/27/2026 | $7.30 | $7.34 (0.55%) | $7.40 | $7.24 | 1.09 M | $1.58 B |
| 05/26/2026 | $7.37 | $7.28 (-1.22%) | $7.39 | $7.13 | 1.51 M | $1.56 B |
| 05/22/2026 | $7.64 | $7.33 (-4.06%) | $7.67 | $7.30 | 1.43 M | $1.57 B |
| 05/21/2026 | $7.57 | $7.67 (1.32%) | $7.71 | $7.47 | 1.00 M | $1.65 B |
| 05/20/2026 | $7.76 | $7.68 (-1.03%) | $7.79 | $7.50 | 1.54 M | $1.65 B |
| 05/19/2026 | $7.70 | $7.63 (-0.91%) | $7.75 | $7.44 | 1.36 M | $1.64 B |
| 05/18/2026 | $7.75 | $7.70 (-0.65%) | $8.11 | $7.68 | 2.59 M | $1.65 B |
| 05/15/2026 | $7.78 | $7.72 (-0.77%) | $8.04 | $7.64 | 3.57 M | $1.66 B |
| 05/14/2026 | $7.18 | $7.44 (3.62%) | $7.65 | $6.94 | 4.28 M | $1.60 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.
