5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-19.74%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+48.89%
Aveanna Healthcare Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.40 | $7.40 (0%) | $7.59 | $7.18 | 1.98 M | $1.55 B |
| 02/17/2026 | $7.87 | $7.64 (-2.92%) | $7.97 | $7.47 | 1.82 M | $1.60 B |
| 02/13/2026 | $7.85 | $7.93 (1.02%) | $8.06 | $7.84 | 594.93 K | $1.66 B |
| 02/12/2026 | $7.96 | $7.83 (-1.63%) | $8.08 | $7.76 | 622.20 K | $1.64 B |
| 02/11/2026 | $7.94 | $7.98 (0.5%) | $8.06 | $7.73 | 1.06 M | $1.67 B |
| 02/10/2026 | $7.83 | $7.86 (0.38%) | $7.95 | $7.80 | 666.04 K | $1.64 B |
| 02/09/2026 | $7.84 | $7.87 (0.38%) | $8.06 | $7.76 | 485.71 K | $1.64 B |
| 02/06/2026 | $7.82 | $7.85 (0.38%) | $8.03 | $7.72 | 599.50 K | $1.64 B |
| 02/05/2026 | $7.86 | $7.70 (-2.04%) | $8.11 | $7.68 | 733.20 K | $1.61 B |
| 02/04/2026 | $8.43 | $7.84 (-7%) | $8.49 | $7.73 | 1.08 M | $1.64 B |
| 02/03/2026 | $8.37 | $8.46 (1.08%) | $8.55 | $8.29 | 1.13 M | $1.77 B |
| 02/02/2026 | $8.40 | $8.33 (-0.83%) | $8.63 | $8.28 | 712.60 K | $1.74 B |
| 01/30/2026 | $8.31 | $8.40 (1.08%) | $8.46 | $8.18 | 1.06 M | $1.76 B |
| 01/29/2026 | $8.27 | $8.34 (0.85%) | $8.35 | $8.06 | 1.06 M | $1.74 B |
| 01/28/2026 | $8.27 | $8.25 (-0.24%) | $8.42 | $8.13 | 1.13 M | $1.72 B |
| 01/27/2026 | $8.90 | $8.33 (-6.4%) | $8.90 | $8.16 | 1.04 M | $1.74 B |
| 01/26/2026 | $8.67 | $8.95 (3.23%) | $9.01 | $8.63 | 1.07 M | $1.87 B |
| 01/23/2026 | $8.91 | $8.68 (-2.58%) | $8.93 | $8.61 | 920.60 K | $1.81 B |
| 01/22/2026 | $9.02 | $8.92 (-1.11%) | $9.08 | $8.86 | 996.70 K | $1.86 B |
| 01/21/2026 | $9.13 | $8.99 (-1.53%) | $9.13 | $8.71 | 877.48 K | $1.88 B |
| 01/20/2026 | $9.12 | $9.13 (0.11%) | $9.34 | $8.96 | 956.04 K | $1.91 B |
| 01/16/2026 | $9.70 | $9.22 (-4.95%) | $9.80 | $9.12 | 2.10 M | $1.93 B |
| 01/15/2026 | $9.44 | $9.76 (3.39%) | $9.85 | $9.31 | 2.37 M | $2.04 B |
| 01/14/2026 | $8.59 | $9.34 (8.73%) | $9.46 | $8.46 | 2.60 M | $1.95 B |
| 01/13/2026 | $8.76 | $8.49 (-3.08%) | $8.79 | $8.35 | 621.32 K | $1.77 B |
| 01/12/2026 | $8.54 | $8.76 (2.58%) | $8.78 | $8.47 | 628.25 K | $1.83 B |
| 01/09/2026 | $8.86 | $8.59 (-3.05%) | $8.96 | $8.58 | 681.30 K | $1.79 B |
| 01/08/2026 | $8.80 | $8.86 (0.68%) | $9.24 | $8.79 | 1.32 M | $1.85 B |
| 01/07/2026 | $8.42 | $8.87 (5.34%) | $8.91 | $8.34 | 1.56 M | $1.85 B |
| 01/06/2026 | $8.22 | $8.39 (2.07%) | $8.51 | $8.13 | 1.40 M | $1.75 B |
| 01/05/2026 | $7.83 | $8.22 (4.98%) | $8.34 | $7.83 | 1.35 M | $1.72 B |
| 01/02/2026 | $8.19 | $8.08 (-1.34%) | $8.26 | $7.68 | 2.53 M | $1.69 B |
| 12/31/2025 | $8.31 | $8.17 (-1.68%) | $8.31 | $8.11 | 1.56 M | $1.71 B |
| 12/30/2025 | $8.28 | $8.39 (1.33%) | $8.45 | $8.26 | 1.11 M | $1.75 B |
| 12/29/2025 | $8.61 | $8.36 (-2.9%) | $8.62 | $8.27 | 752.60 K | $1.75 B |
| 12/26/2025 | $8.71 | $8.62 (-1.03%) | $8.74 | $8.60 | 556.90 K | $1.80 B |
| 12/24/2025 | $8.75 | $8.71 (-0.46%) | $8.83 | $8.65 | 338.40 K | $1.82 B |
| 12/23/2025 | $8.90 | $8.70 (-2.25%) | $8.91 | $8.56 | 673.61 K | $1.82 B |
| 12/22/2025 | $9.09 | $8.93 (-1.76%) | $9.15 | $8.93 | 676.20 K | $1.87 B |
| 12/19/2025 | $9.02 | $9.09 (0.78%) | $9.27 | $9.01 | 4.61 M | $1.90 B |
| 12/18/2025 | $9.03 | $9.08 (0.55%) | $9.26 | $9.02 | 1.09 M | $1.90 B |
| 12/17/2025 | $8.81 | $8.94 (1.48%) | $9.09 | $8.73 | 994.40 K | $1.87 B |
| 12/16/2025 | $8.90 | $8.84 (-0.67%) | $8.99 | $8.71 | 1.11 M | $1.85 B |
| 12/15/2025 | $9.07 | $8.89 (-1.98%) | $9.11 | $8.82 | 1.34 M | $1.86 B |
| 12/12/2025 | $9.17 | $9.02 (-1.64%) | $9.35 | $8.98 | 987.91 K | $1.88 B |
| 12/11/2025 | $9.07 | $9.10 (0.33%) | $9.21 | $9.03 | 1.39 M | $1.90 B |
| 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 |
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.
