-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
+8.30% -
3 MONTH PERFORMANCE
+5.90% -
6 MONTH PERFORMANCE
+103.55% -
YEAR-TO-DATE PERFORMANCE
+114.18% -
1 YEAR PERFORMANCE
+149.57%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.86 | $5.75 (-1.96%) | $5.86 | $5.71 | 14,393 | |
| 11/21/2024 | $5.81 | $5.80 (-0.17%) | $6.00 | $5.47 | 235,994 | $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 |
| 10/21/2024 | $5.30 | $5.25 (-0.94%) | $5.33 | $5.15 | 151,939 | $1.01 B |
| 10/18/2024 | $5.44 | $5.35 (-1.65%) | $5.52 | $5.33 | 182,400 | $1.03 B |
| 10/17/2024 | $5.42 | $5.42 (0%) | $5.50 | $5.34 | 229,945 | $1.04 B |
| 10/16/2024 | $5.35 | $5.46 (2.06%) | $5.54 | $5.30 | 403,649 | $1.05 B |
| 10/15/2024 | $5.08 | $5.29 (4.13%) | $5.38 | $5.07 | 362,117 | $1.02 B |
| 10/14/2024 | $4.95 | $5.06 (2.22%) | $5.14 | $4.82 | 168,913 | $974.56 M |
| 10/11/2024 | $4.64 | $4.97 (7.11%) | $4.98 | $4.64 | 150,926 | $957.22 M |
| 10/10/2024 | $4.57 | $4.62 (1.09%) | $4.66 | $4.47 | 212,521 | $889.81 M |
| 10/09/2024 | $4.44 | $4.67 (5.18%) | $4.68 | $4.39 | 248,432 | $899.44 M |
| 10/08/2024 | $4.20 | $4.46 (6.19%) | $4.59 | $4.20 | 485,448 | $859.00 M |
| 10/07/2024 | $4.50 | $4.22 (-6.22%) | $4.53 | $4.09 | 315,800 | $812.77 M |
| 10/04/2024 | $4.63 | $4.53 (-2.16%) | $4.63 | $4.38 | 299,128 | $872.48 M |
| 10/03/2024 | $4.68 | $4.53 (-3.21%) | $4.71 | $4.50 | 199,843 | $872.48 M |
| 10/02/2024 | $4.91 | $4.74 (-3.46%) | $4.99 | $4.67 | 388,228 | $912.92 M |
| 10/01/2024 | $5.16 | $4.96 (-3.88%) | $5.16 | $4.96 | 237,463 | $955.30 M |
| 09/30/2024 | $5.10 | $5.20 (1.96%) | $5.27 | $4.99 | 1.05 M | $1.00 B |
| 09/27/2024 | $5.39 | $5.17 (-4.08%) | $5.41 | $5.15 | 330,600 | $995.74 M |
| 09/26/2024 | $5.51 | $5.33 (-3.27%) | $5.71 | $5.28 | 547,629 | $1.03 B |
| 09/25/2024 | $5.58 | $5.59 (0.18%) | $5.70 | $5.52 | 293,269 | $1.08 B |
| 09/24/2024 | $5.50 | $5.59 (1.64%) | $5.86 | $5.44 | 458,807 | $1.08 B |
| 09/23/2024 | $5.51 | $5.44 (-1.27%) | $5.95 | $5.30 | 362,821 | $1.05 B |
| 09/20/2024 | $5.50 | $5.52 (0.36%) | $5.56 | $5.23 | 1.07 M | $1.06 B |
| 09/19/2024 | $5.52 | $5.50 (-0.36%) | $5.52 | $5.34 | 210,926 | $1.06 B |
| 09/18/2024 | $5.25 | $5.29 (0.76%) | $5.43 | $5.21 | 210,200 | $1.02 B |
| 09/17/2024 | $5.56 | $5.29 (-4.86%) | $5.62 | $5.15 | 374,900 | $1.02 B |
| 09/16/2024 | $5.39 | $5.45 (1.11%) | $5.53 | $5.27 | 343,700 | $1.05 B |
| 09/13/2024 | $5.34 | $5.39 (0.94%) | $5.43 | $5.21 | 333,400 | $1.04 B |
| 09/12/2024 | $5.29 | $5.23 (-1.13%) | $5.45 | $5.18 | 175,800 | $1.01 B |
| 09/11/2024 | $4.95 | $5.23 (5.66%) | $5.41 | $4.80 | 300,718 | $1.01 B |
| 09/10/2024 | $5.46 | $5.03 (-7.88%) | $5.52 | $5.02 | 634,971 | $968.78 M |
| 09/09/2024 | $5.31 | $5.48 (3.2%) | $5.62 | $5.31 | 289,613 | $1.06 B |
| 09/06/2024 | $5.76 | $5.42 (-5.9%) | $5.85 | $5.40 | 201,130 | $1.04 B |
| 09/05/2024 | $5.48 | $5.76 (5.11%) | $5.80 | $5.26 | 248,063 | $1.11 B |
| 09/04/2024 | $5.29 | $5.42 (2.46%) | $5.48 | $5.20 | 138,800 | $1.04 B |
| 09/03/2024 | $5.55 | $5.35 (-3.6%) | $5.67 | $5.29 | 217,808 | $1.03 B |
| 08/30/2024 | $5.49 | $5.65 (2.91%) | $5.66 | $5.40 | 245,425 | $1.09 B |
| 08/29/2024 | $5.44 | $5.47 (0.55%) | $5.55 | $5.36 | 248,107 | $1.05 B |
| 08/28/2024 | $5.44 | $5.40 (-0.74%) | $5.63 | $5.40 | 203,247 | $1.04 B |
| 08/27/2024 | $5.42 | $5.46 (0.74%) | $5.64 | $5.35 | 325,600 | $1.05 B |
| 08/26/2024 | $5.53 | $5.49 (-0.72%) | $5.55 | $5.27 | 430,401 | $1.06 B |
| 08/23/2024 | $5.49 | $5.60 (2%) | $5.87 | $5.45 | 352,215 | $1.08 B |
| 08/22/2024 | $5.44 | $5.42 (-0.37%) | $5.54 | $5.20 | 213,113 | $1.04 B |