5 DAY PERFORMANCE
+10.93%
1 MONTH PERFORMANCE
+31.36%
3 MONTH PERFORMANCE
+30.22%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+31.07%
1 YEAR PERFORMANCE
+126.04%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $6.00 | $5.99 (-0.17%) | $6.04 | $5.74 | 969.40 K | $1.14 B |
| 05/15/2025 | $5.82 | $6.00 (3.09%) | $6.00 | $5.70 | 826.30 K | $1.17 B |
| 05/14/2025 | $5.87 | $5.82 (-0.85%) | $5.95 | $5.74 | 657.40 K | $1.13 B |
| 05/13/2025 | $5.76 | $5.86 (1.74%) | $5.90 | $5.64 | 738.40 K | $1.14 B |
| 05/12/2025 | $5.51 | $5.78 (4.9%) | $5.84 | $5.43 | 870.90 K | $1.13 B |
| 05/09/2025 | $5.65 | $5.40 (-4.42%) | $5.79 | $5.34 | 383.00 K | $1.05 B |
| 05/08/2025 | $6.08 | $5.50 (-9.54%) | $6.11 | $5.40 | 1.48 M | $1.06 B |
| 05/07/2025 | $4.83 | $4.82 (-0.21%) | $4.95 | $4.75 | 313.25 K | $932.04 M |
| 05/06/2025 | $4.70 | $4.79 (1.91%) | $4.81 | $4.56 | 348.00 K | $926.24 M |
| 05/05/2025 | $4.81 | $4.74 (-1.46%) | $4.93 | $4.71 | 177.21 K | $916.57 M |
| 05/02/2025 | $4.55 | $4.84 (6.37%) | $4.84 | $4.53 | 261.12 K | $935.91 M |
| 05/01/2025 | $4.58 | $4.50 (-1.75%) | $4.61 | $4.47 | 144.40 K | $870.16 M |
| 04/30/2025 | $4.59 | $4.61 (0.44%) | $4.70 | $4.50 | 187.90 K | $891.43 M |
| 04/29/2025 | $4.46 | $4.61 (3.36%) | $4.63 | $4.44 | 113.30 K | $891.43 M |
| 04/28/2025 | $4.57 | $4.47 (-2.19%) | $4.70 | $4.46 | 138.30 K | $864.36 M |
| 04/25/2025 | $4.51 | $4.57 (1.33%) | $4.57 | $4.41 | 146.38 K | $883.70 M |
| 04/24/2025 | $4.50 | $4.54 (0.89%) | $4.63 | $4.49 | 148.00 K | $877.90 M |
| 04/23/2025 | $4.58 | $4.49 (-1.97%) | $4.68 | $4.45 | 143.15 K | $868.23 M |
| 04/22/2025 | $4.30 | $4.37 (1.63%) | $4.43 | $4.28 | 144.84 K | $845.02 M |
| 04/21/2025 | $4.47 | $4.22 (-5.59%) | $4.49 | $4.15 | 241.94 K | $816.02 M |
| 04/17/2025 | $4.52 | $4.54 (0.44%) | $4.61 | $4.50 | 214.03 K | $877.90 M |
| 04/16/2025 | $4.53 | $4.56 (0.66%) | $4.62 | $4.50 | 195.50 K | $881.76 M |
| 04/15/2025 | $4.68 | $4.54 (-2.99%) | $4.75 | $4.50 | 188.83 K | $877.90 M |
| 04/14/2025 | $4.63 | $4.71 (1.73%) | $4.92 | $4.46 | 275.69 K | $910.77 M |
| 04/11/2025 | $4.77 | $4.49 (-5.87%) | $4.78 | $4.46 | 260.75 K | $868.23 M |
| 04/10/2025 | $4.79 | $4.80 (0.21%) | $4.93 | $4.68 | 196.40 K | $928.17 M |
| 04/09/2025 | $4.75 | $4.89 (2.95%) | $5.25 | $4.61 | 457.80 K | $945.57 M |
| 04/08/2025 | $5.21 | $4.80 (-7.87%) | $5.31 | $4.70 | 317.03 K | $928.17 M |
| 04/07/2025 | $4.60 | $4.96 (7.83%) | $5.08 | $4.55 | 571.31 K | $959.11 M |
| 04/04/2025 | $4.85 | $5.03 (3.71%) | $5.17 | $4.84 | 407.90 K | $972.65 M |
| 04/03/2025 | $5.40 | $5.32 (-1.48%) | $5.69 | $5.28 | 366.30 K | $1.03 B |
| 04/02/2025 | $5.39 | $5.62 (4.27%) | $5.65 | $5.35 | 252.75 K | $1.09 B |
| 04/01/2025 | $5.43 | $5.46 (0.55%) | $5.68 | $5.34 | 282.60 K | $1.06 B |
| 03/31/2025 | $5.19 | $5.42 (4.43%) | $5.53 | $5.16 | 298.10 K | $1.05 B |
| 03/28/2025 | $5.50 | $5.37 (-2.36%) | $5.54 | $5.28 | 148.10 K | $1.04 B |
| 03/27/2025 | $5.37 | $5.52 (2.79%) | $5.55 | $5.32 | 136.40 K | $1.07 B |
| 03/26/2025 | $5.50 | $5.38 (-2.18%) | $5.55 | $5.28 | 127.20 K | $1.04 B |
| 03/25/2025 | $5.58 | $5.50 (-1.43%) | $5.69 | $5.42 | 188.21 K | $1.06 B |
| 03/24/2025 | $5.56 | $5.58 (0.36%) | $5.65 | $5.40 | 283.50 K | $1.08 B |
| 03/21/2025 | $5.40 | $5.29 (-2.04%) | $5.46 | $5.00 | 591.40 K | $1.02 B |
| 03/20/2025 | $5.49 | $5.46 (-0.55%) | $5.61 | $5.43 | 204.40 K | $1.06 B |
| 03/19/2025 | $5.41 | $5.51 (1.85%) | $5.57 | $5.38 | 406.04 K | $1.07 B |
| 03/18/2025 | $5.48 | $5.47 (-0.18%) | $5.61 | $5.43 | 488.04 K | $1.06 B |
| 03/17/2025 | $5.16 | $5.51 (6.78%) | $5.63 | $5.00 | 555.80 K | $1.07 B |
| 03/14/2025 | $5.24 | $5.19 (-0.95%) | $5.40 | $5.01 | 802.90 K | $1.00 B |
| 03/13/2025 | $5.35 | $5.14 (-3.93%) | $5.35 | $4.45 | 3.40 M | $993.92 M |
| 03/12/2025 | $3.84 | $3.74 (-2.6%) | $3.86 | $3.68 | 189.70 K | $723.20 M |
| 03/11/2025 | $3.70 | $3.82 (3.24%) | $3.92 | $3.70 | 140.40 K | $738.67 M |
| 03/10/2025 | $3.76 | $3.68 (-2.13%) | $3.86 | $3.67 | 162.65 K | $709.85 M |
| 03/07/2025 | $3.78 | $3.85 (1.85%) | $3.90 | $3.75 | 125.43 K | $744.44 M |
| 03/06/2025 | $3.93 | $3.81 (-3.05%) | $3.99 | $3.77 | 142.35 K | $736.71 M |
| 03/05/2025 | $3.97 | $4.03 (1.51%) | $4.07 | $3.92 | 107.20 K | $779.24 M |
| 03/04/2025 | $3.89 | $3.99 (2.57%) | $4.10 | $3.86 | 151.70 K | $771.51 M |
| 03/03/2025 | $4.23 | $4.03 (-4.73%) | $4.35 | $4.02 | 187.20 K | $779.24 M |
| 02/28/2025 | $4.37 | $4.26 (-2.52%) | $4.38 | $4.09 | 290.44 K | $823.72 M |
| 02/27/2025 | $4.21 | $4.38 (4.04%) | $4.42 | $4.12 | 336.51 K | $846.92 M |
| 02/26/2025 | $4.25 | $4.22 (-0.71%) | $4.37 | $4.18 | 103.84 K | $815.98 M |
| 02/25/2025 | $4.09 | $4.25 (3.91%) | $4.32 | $3.98 | 288.80 K | $821.78 M |
| 02/24/2025 | $4.19 | $4.14 (-1.19%) | $4.36 | $4.10 | 164.41 K | $800.51 M |
| 02/21/2025 | $4.84 | $4.23 (-12.6%) | $4.87 | $4.23 | 269.15 K | $817.92 M |
| 02/20/2025 | $4.98 | $4.83 (-3.01%) | $5.01 | $4.75 | 154.30 K | $933.93 M |
| 02/19/2025 | $4.85 | $5.01 (3.3%) | $5.06 | $4.72 | 248.42 K | $968.74 M |
| 02/18/2025 | $4.65 | $4.97 (6.88%) | $5.04 | $4.64 | 241.80 K | $961.00 M |
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.
