-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
+7.44% -
3 MONTH PERFORMANCE
+115.29% -
6 MONTH PERFORMANCE
+125.00% -
YEAR-TO-DATE PERFORMANCE
+104.85% -
1 YEAR PERFORMANCE
+325.58%
Aveanna Healthcare Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $5.52 | $5.50 (-0.36%) | $5.52 | $5.34 | 208,004 | $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 |
| 08/21/2024 | $5.12 | $5.40 (5.47%) | $5.51 | $5.08 | 391,619 | $1.04 B |
| 08/20/2024 | $5.24 | $5.11 (-2.48%) | $5.27 | $4.98 | 150,647 | $984.19 M |
| 08/19/2024 | $4.97 | $5.21 (4.83%) | $5.26 | $4.87 | 386,800 | $1.00 B |
| 08/16/2024 | $4.90 | $4.97 (1.43%) | $5.25 | $4.83 | 479,400 | $957.22 M |
| 08/15/2024 | $4.82 | $5.00 (3.73%) | $5.09 | $4.52 | 652,544 | $963.00 M |
| 08/14/2024 | $4.60 | $4.58 (-0.43%) | $4.69 | $4.45 | 260,134 | $882.11 M |
| 08/13/2024 | $4.67 | $4.61 (-1.28%) | $4.93 | $4.32 | 521,600 | $887.89 M |
| 08/12/2024 | $4.69 | $4.64 (-1.07%) | $4.98 | $4.03 | 478,515 | $893.66 M |
| 08/09/2024 | $4.66 | $4.71 (1.07%) | $5.10 | $4.60 | 959,400 | $907.15 M |
| 08/08/2024 | $3.85 | $4.54 (17.92%) | $4.92 | $3.75 | 526,900 | $873.44 M |
| 08/07/2024 | $3.82 | $3.43 (-10.21%) | $4.06 | $3.43 | 279,607 | $660.62 M |
| 08/06/2024 | $3.30 | $3.71 (12.42%) | $3.87 | $3.29 | 163,900 | $714.55 M |
| 08/05/2024 | $3.34 | $3.27 (-2.1%) | $3.75 | $2.61 | 444,042 | $628.63 M |
| 08/02/2024 | $3.85 | $3.91 (1.56%) | $4.11 | $3.85 | 202,242 | $751.66 M |
| 08/01/2024 | $4.24 | $4.16 (-1.89%) | $4.31 | $3.95 | 215,100 | $799.72 M |
| 07/31/2024 | $4.34 | $4.21 (-3%) | $4.34 | $4.15 | 195,951 | $809.33 M |
| 07/30/2024 | $4.40 | $4.32 (-1.82%) | $4.51 | $4.11 | 318,821 | $830.48 M |
| 07/29/2024 | $4.48 | $4.40 (-1.79%) | $4.70 | $4.30 | 360,000 | $845.86 M |
| 07/26/2024 | $4.40 | $4.39 (-0.23%) | $4.56 | $4.26 | 182,014 | $843.94 M |
| 07/25/2024 | $4.07 | $4.25 (4.42%) | $4.51 | $3.99 | 348,100 | $817.02 M |
| 07/24/2024 | $4.08 | $4.07 (-0.25%) | $4.30 | $3.80 | 511,470 | $782.42 M |
| 07/23/2024 | $4.12 | $4.54 (10.19%) | $4.70 | $4.00 | 1.00 M | $872.77 M |
| 07/22/2024 | $3.53 | $4.00 (13.31%) | $4.02 | $3.50 | 451,247 | $768.96 M |
| 07/19/2024 | $3.35 | $3.44 (2.69%) | $3.53 | $3.28 | 117,129 | $661.31 M |
| 07/18/2024 | $3.80 | $3.33 (-12.37%) | $3.96 | $3.30 | 217,215 | $640.16 M |
| 07/17/2024 | $3.58 | $3.85 (7.54%) | $3.93 | $3.58 | 235,950 | $740.13 M |
| 07/16/2024 | $3.54 | $3.68 (3.95%) | $3.78 | $3.54 | 236,554 | $707.45 M |
| 07/15/2024 | $3.30 | $3.52 (6.67%) | $3.66 | $3.30 | 438,582 | $676.69 M |
| 07/12/2024 | $2.98 | $3.19 (7.05%) | $3.24 | $2.83 | 394,753 | $613.25 M |
| 07/11/2024 | $2.65 | $2.91 (9.81%) | $2.92 | $2.60 | 119,381 | $559.42 M |
| 07/10/2024 | $2.52 | $2.57 (1.98%) | $2.63 | $2.48 | 88,796 | $494.06 M |
| 07/09/2024 | $2.55 | $2.53 (-0.78%) | $2.58 | $2.52 | 94,027 | $486.37 M |
| 07/08/2024 | $2.53 | $2.57 (1.58%) | $2.61 | $2.52 | 46,467 | $494.06 M |
| 07/05/2024 | $2.60 | $2.52 (-3.08%) | $2.69 | $2.47 | 264,586 | $484.45 M |
| 07/03/2024 | $2.55 | $2.65 (3.92%) | $2.68 | $2.51 | 33,895 | $509.44 M |
| 07/02/2024 | $2.47 | $2.57 (4.05%) | $2.60 | $2.47 | 57,405 | $494.06 M |
| 07/01/2024 | $2.61 | $2.49 (-4.6%) | $2.68 | $2.48 | 116,151 | $478.68 M |
| 06/28/2024 | $2.53 | $2.76 (9.09%) | $2.84 | $2.40 | 1.58 M | $530.59 M |
| 06/27/2024 | $2.33 | $2.56 (9.87%) | $2.57 | $2.33 | 39,701 | $492.14 M |
| 06/26/2024 | $2.32 | $2.33 (0.43%) | $2.60 | $2.32 | 117,105 | $447.92 M |
| 06/25/2024 | $2.49 | $2.35 (-5.62%) | $2.49 | $2.33 | 24,948 | $451.77 M |
| 06/24/2024 | $2.48 | $2.49 (0.4%) | $2.60 | $2.44 | 73,260 | $478.68 M |
| 06/21/2024 | $2.55 | $2.56 (0.39%) | $2.63 | $2.51 | 177,447 | $492.14 M |
| 06/20/2024 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.52 | 34,847 | $490.21 M |