5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
+22.50%
YEAR-TO-DATE PERFORMANCE
+7.22%
1 YEAR PERFORMANCE
+91.41%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $4.90 | $4.90 (-0.03%) | $4.95 | $4.87 | 20,075 | |
| 01/21/2025 | $4.69 | $4.95 (5.54%) | $4.95 | $4.68 | 142,328 | $957.14 M |
| 01/17/2025 | $4.76 | $4.65 (-2.31%) | $4.79 | $4.61 | 124,300 | $899.13 M |
| 01/16/2025 | $4.67 | $4.70 (0.64%) | $4.80 | $4.64 | 157,740 | $908.80 M |
| 01/15/2025 | $4.70 | $4.67 (-0.64%) | $4.84 | $4.58 | 179,542 | $903.00 M |
| 01/14/2025 | $4.47 | $4.51 (0.89%) | $4.55 | $4.35 | 140,300 | $872.06 M |
| 01/13/2025 | $4.43 | $4.44 (0.23%) | $4.46 | $4.31 | 152,135 | $858.52 M |
| 01/10/2025 | $4.67 | $4.51 (-3.43%) | $4.90 | $4.45 | 206,213 | $872.06 M |
| 01/08/2025 | $4.61 | $4.67 (1.3%) | $4.74 | $4.43 | 209,600 | $903.00 M |
| 01/07/2025 | $4.52 | $4.45 (-1.55%) | $4.62 | $4.40 | 181,200 | $860.46 M |
| 01/06/2025 | $4.65 | $4.51 (-3.01%) | $4.74 | $4.50 | 219,500 | $872.06 M |
| 01/03/2025 | $4.44 | $4.66 (4.95%) | $4.68 | $4.44 | 182,700 | $901.06 M |
| 01/02/2025 | $4.58 | $4.51 (-1.53%) | $4.78 | $4.45 | 278,503 | $872.06 M |
| 12/31/2024 | $4.60 | $4.57 (-0.65%) | $4.75 | $4.50 | 1.02 M | $883.66 M |
| 12/30/2024 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.37 | 242,200 | $883.66 M |
| 12/27/2024 | $4.69 | $4.66 (-0.64%) | $4.74 | $4.55 | 250,137 | $901.06 M |
| 12/26/2024 | $4.38 | $4.69 (7.08%) | $4.71 | $4.36 | 213,811 | $906.86 M |
| 12/24/2024 | $4.44 | $4.42 (-0.45%) | $4.47 | $4.28 | 204,528 | $854.66 M |
| 12/23/2024 | $4.59 | $4.48 (-2.4%) | $4.62 | $4.44 | 124,700 | $866.26 M |
| 12/20/2024 | $4.45 | $4.58 (2.92%) | $4.69 | $4.45 | 265,111 | $885.59 M |
| 12/19/2024 | $4.54 | $4.52 (-0.44%) | $4.59 | $4.36 | 215,600 | $873.99 M |
| 12/18/2024 | $4.81 | $4.45 (-7.48%) | $4.86 | $4.37 | 350,800 | $860.46 M |
| 12/17/2024 | $4.91 | $4.78 (-2.65%) | $5.08 | $4.75 | 233,128 | $924.27 M |
| 12/16/2024 | $5.03 | $4.97 (-1.19%) | $5.21 | $4.96 | 174,300 | $961.00 M |
| 12/13/2024 | $5.06 | $5.03 (-0.59%) | $5.31 | $4.96 | 133,740 | $972.61 M |
| 12/12/2024 | $5.20 | $5.07 (-2.5%) | $5.37 | $5.05 | 161,850 | $980.34 M |
| 12/11/2024 | $5.42 | $5.22 (-3.69%) | $5.42 | $5.22 | 95,837 | $1.01 B |
| 12/10/2024 | $5.24 | $5.32 (1.53%) | $5.37 | $5.08 | 208,408 | $1.03 B |
| 12/09/2024 | $5.40 | $5.24 (-2.96%) | $5.55 | $5.16 | 185,357 | $1.01 B |
| 12/06/2024 | $5.53 | $5.36 (-3.07%) | $5.57 | $5.35 | 133,649 | $1.04 B |
| 12/05/2024 | $5.55 | $5.48 (-1.26%) | $5.57 | $5.41 | 183,400 | $1.06 B |
| 12/04/2024 | $5.56 | $5.56 (0%) | $5.59 | $5.40 | 231,115 | $1.08 B |
| 12/03/2024 | $5.84 | $5.49 (-5.99%) | $5.84 | $5.40 | 192,325 | $1.06 B |
| 12/02/2024 | $5.84 | $5.85 (0.17%) | $5.95 | $5.67 | 380,733 | $1.13 B |
| 11/29/2024 | $5.66 | $5.81 (2.65%) | $5.84 | $5.63 | 122,821 | $1.12 B |
| 11/27/2024 | $5.63 | $5.58 (-0.89%) | $5.70 | $5.51 | 116,800 | $1.08 B |
| 11/26/2024 | $5.66 | $5.57 (-1.59%) | $5.70 | $5.46 | 207,831 | $1.08 B |
| 11/25/2024 | $5.87 | $5.72 (-2.56%) | $6.10 | $5.67 | 989,941 | $1.11 B |
| 11/22/2024 | $5.86 | $5.84 (-0.34%) | $5.89 | $5.68 | 221,700 | $1.13 B |
| 11/21/2024 | $5.81 | $5.80 (-0.17%) | $6.00 | $5.47 | 236,045 | $1.12 B |
| 11/20/2024 | $5.80 | $5.77 (-0.52%) | $5.82 | $5.67 | 149,200 | $1.12 B |
| 11/19/2024 | $5.57 | $5.80 (4.13%) | $5.86 | $5.55 | 206,178 | $1.12 B |
| 11/18/2024 | $5.58 | $5.69 (1.97%) | $5.74 | $5.56 | 197,800 | $1.10 B |
| 11/15/2024 | $5.52 | $5.57 (0.91%) | $5.68 | $5.38 | 269,209 | $1.08 B |
| 11/14/2024 | $5.78 | $5.51 (-4.67%) | $5.79 | $5.48 | 308,500 | $1.07 B |
| 11/13/2024 | $5.85 | $5.74 (-1.88%) | $5.97 | $5.73 | 484,942 | $1.11 B |
| 11/12/2024 | $5.88 | $5.80 (-1.36%) | $6.19 | $5.72 | 312,425 | $1.12 B |
| 11/11/2024 | $5.88 | $5.95 (1.19%) | $6.01 | $5.84 | 344,100 | $1.15 B |
| 11/08/2024 | $5.77 | $5.83 (1.04%) | $5.99 | $5.60 | 599,000 | $1.13 B |
| 11/07/2024 | $5.18 | $5.59 (7.92%) | $5.79 | $5.01 | 737,262 | $1.08 B |
| 11/06/2024 | $4.70 | $4.81 (2.34%) | $4.93 | $4.62 | 467,312 | $930.07 M |
| 11/05/2024 | $4.50 | $4.63 (2.89%) | $4.65 | $4.45 | 228,400 | $895.26 M |
| 11/04/2024 | $4.54 | $4.51 (-0.66%) | $4.59 | $4.37 | 183,635 | $872.06 M |
| 11/01/2024 | $4.68 | $4.59 (-1.92%) | $4.82 | $4.58 | 144,100 | $884.03 M |
| 10/31/2024 | $4.86 | $4.65 (-4.32%) | $4.88 | $4.61 | 246,633 | $895.59 M |
| 10/30/2024 | $4.90 | $4.91 (0.2%) | $5.02 | $4.87 | 123,800 | $945.67 M |
| 10/29/2024 | $4.89 | $4.90 (0.2%) | $4.98 | $4.80 | 213,304 | $943.74 M |
| 10/28/2024 | $5.09 | $4.94 (-2.95%) | $5.14 | $4.94 | 238,100 | $951.44 M |
| 10/25/2024 | $5.14 | $5.01 (-2.53%) | $5.20 | $4.96 | 193,600 | $964.93 M |
| 10/24/2024 | $5.17 | $5.00 (-3.29%) | $5.19 | $4.96 | 127,389 | $963.00 M |
| 10/23/2024 | $5.30 | $5.11 (-3.58%) | $5.30 | $4.95 | 189,721 | $984.19 M |
| 10/22/2024 | $5.19 | $5.30 (2.12%) | $5.33 | $5.19 | 151,200 | $1.02 B |