5 DAY PERFORMANCE
-7.37%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-12.59%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+75.47%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.44 | $4.65 (4.73%) | $4.65 | $4.39 | 480.69 K | $905.22 M |
| 07/02/2025 | $4.90 | $4.46 (-8.98%) | $4.91 | $4.44 | 706.87 K | $868.23 M |
| 07/01/2025 | $5.12 | $5.00 (-2.34%) | $5.14 | $4.93 | 606.51 K | $973.36 M |
| 06/30/2025 | $5.00 | $5.23 (4.6%) | $5.25 | $4.94 | 688.44 K | $1.02 B |
| 06/27/2025 | $4.82 | $5.02 (4.15%) | $5.03 | $4.82 | 1.22 M | $977.25 M |
| 06/26/2025 | $4.88 | $4.82 (-1.23%) | $4.97 | $4.57 | 257.50 K | $938.31 M |
| 06/25/2025 | $4.96 | $4.86 (-2.02%) | $5.14 | $4.84 | 307.83 K | $946.10 M |
| 06/24/2025 | $4.89 | $4.97 (1.64%) | $5.03 | $4.69 | 445.86 K | $967.51 M |
| 06/23/2025 | $4.71 | $4.87 (3.4%) | $4.87 | $4.67 | 323.40 K | $948.05 M |
| 06/20/2025 | $4.83 | $4.72 (-2.28%) | $4.85 | $4.66 | 410.30 K | $918.85 M |
| 06/18/2025 | $4.81 | $4.79 (-0.42%) | $4.82 | $4.68 | 332.51 K | $932.47 M |
| 06/17/2025 | $4.89 | $4.83 (-1.23%) | $4.95 | $4.80 | 308.65 K | $940.26 M |
| 06/16/2025 | $4.94 | $4.92 (-0.4%) | $5.02 | $4.87 | 394.90 K | $957.78 M |
| 06/13/2025 | $5.01 | $4.91 (-2%) | $5.08 | $4.90 | 437.92 K | $955.83 M |
| 06/12/2025 | $5.18 | $5.08 (-1.93%) | $5.18 | $4.99 | 466.30 K | $988.93 M |
| 06/11/2025 | $5.45 | $5.25 (-3.67%) | $5.76 | $5.24 | 443.47 K | $1.02 B |
| 06/10/2025 | $5.44 | $5.44 (0%) | $5.86 | $5.40 | 1.37 M | $1.06 B |
| 06/09/2025 | $5.51 | $5.47 (-0.73%) | $5.61 | $5.31 | 433.00 K | $1.06 B |
| 06/06/2025 | $5.58 | $5.51 (-1.25%) | $5.71 | $5.48 | 543.30 K | $1.07 B |
| 06/05/2025 | $5.36 | $5.51 (2.8%) | $5.69 | $5.36 | 957.23 K | $1.07 B |
| 06/04/2025 | $5.49 | $5.39 (-1.82%) | $5.60 | $5.29 | 502.74 K | $1.05 B |
| 06/03/2025 | $5.47 | $5.53 (1.1%) | $5.65 | $5.38 | 640.50 K | $1.08 B |
| 06/02/2025 | $5.35 | $5.47 (2.24%) | $5.48 | $5.26 | 504.10 K | $1.06 B |
| 05/30/2025 | $5.17 | $5.33 (3.09%) | $5.40 | $5.07 | 355.61 K | $1.04 B |
| 05/29/2025 | $5.34 | $5.25 (-1.69%) | $5.45 | $5.24 | 276.24 K | $1.02 B |
| 05/28/2025 | $5.45 | $5.30 (-2.75%) | $5.50 | $5.18 | 459.30 K | $1.03 B |
| 05/27/2025 | $5.42 | $5.45 (0.55%) | $5.57 | $5.29 | 452.29 K | $1.06 B |
| 05/23/2025 | $5.19 | $5.32 (2.5%) | $5.34 | $5.16 | 499.33 K | $1.04 B |
| 05/22/2025 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.34 | 316.90 K | $1.04 B |
| 05/21/2025 | $5.75 | $5.49 (-4.52%) | $5.77 | $5.46 | 422.82 K | $1.07 B |
| 05/20/2025 | $5.70 | $5.75 (0.88%) | $5.81 | $5.61 | 368.00 K | $1.12 B |
| 05/19/2025 | $5.92 | $5.70 (-3.72%) | $5.97 | $5.51 | 2.56 M | $1.11 B |
| 05/16/2025 | $6.00 | $5.99 (-0.17%) | $6.04 | $5.74 | 969.42 K | $1.17 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 |
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.
