Skip to main content
AVAH logo

Aveanna Healthcare Holdings Inc.

AVAHNASDAQHealthcareMedical Care Facilities

$12.70Today:- (-)1Y +46.05%

As of Oct 27, 2026 close

Market cap
$2.86B
P/E (TTM)
9.45
Forward P/E
7.32
Dividend yield
-
52-week range
$5.93$14.71
Volume (live)
-
Avg. volume (3M)
2.75M

Aveanna Healthcare Holdings (AVAH) Historical Stock Prices

Analyze Aveanna Healthcare Holdings (AVAH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aveanna Healthcare Holdings (AVAH) Interactive Price Chart

Interactive historical price chart showing Aveanna Healthcare Holdings stock price movements and trends across multiple time periods.

Loading chart...

AVAH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVAH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202612.5413.0912.5313.0613.061.20M
Oct 27, 202613.2213.2712.6412.7012.701.54M
Oct 26, 202613.3813.5313.1513.1813.181.83M
Oct 23, 202613.2913.4213.2113.3813.381.87M
Oct 22, 202613.1013.3413.0313.3213.321.78M
Oct 21, 202612.8013.0012.6212.9912.992.78M
Oct 20, 202612.5112.8512.4412.7512.751.79M
Oct 19, 202612.3412.5812.3212.4412.441.62M
Oct 16, 202612.6512.7212.2512.3412.341.37M
Oct 15, 202612.4012.6412.2512.6412.641.86M
Oct 14, 202612.0712.3812.0712.3612.362.01M
Oct 13, 202612.2312.3812.0312.1812.181.86M
Oct 12, 202612.4912.4912.1012.2112.211.76M
Oct 9, 202612.2412.3812.1412.2512.251.68M
Oct 8, 202612.2412.4012.0012.2412.242.49M
Oct 7, 202612.2412.5412.1312.3112.314.61M
Oct 6, 202612.3412.6312.1312.2212.223.30M
Oct 5, 202612.6512.6512.2112.3712.374.61M
Oct 2, 202612.5612.7512.5012.5912.592.06M
Oct 1, 202612.3912.6812.2512.4312.432.28M
Sep 30, 202612.2912.6912.2112.4112.415.80M
Sep 29, 202612.6212.8012.3512.7812.781.89M
Sep 28, 202612.3012.7112.3012.6912.692.07M
Sep 25, 202612.2712.5412.0912.4112.412.28M
Sep 24, 202612.9412.9412.2612.3812.384.96M
Sep 23, 202613.1213.1312.6912.7912.792.43M
Sep 22, 202613.4513.5513.1013.2213.223.12M
Sep 21, 202613.6513.7213.4013.4413.442.15M
Sep 18, 202613.9014.0813.5913.6713.676.55M
Sep 17, 202614.3314.3613.8013.9713.973.28M
Sep 16, 202614.3114.7114.2014.2614.264.81M
Sep 15, 202614.3414.4514.0514.3114.313.48M
Sep 14, 202614.2714.7014.2014.3814.382.59M
Sep 11, 202613.9814.5413.8814.0814.082.37M
Sep 10, 202614.0314.1613.6813.8613.863.92M
Sep 9, 202613.6614.0413.4714.0214.023.14M
Sep 8, 202613.4313.9513.3813.6613.665.45M
Sep 4, 202613.5813.8313.4613.5813.581.84M
Sep 3, 202613.2213.6413.0213.6413.642.29M
Sep 2, 202613.5313.6113.0513.2013.201.88M
Sep 1, 202613.3813.5613.2213.4613.462.05M
Aug 31, 202613.4113.5612.9713.4213.424.04M
Aug 28, 202613.9013.9013.2813.3213.322.22M
Aug 27, 202613.6214.0013.5213.8213.823.72M
Aug 26, 202613.6513.9113.4213.6213.622.51M
Aug 25, 202613.6313.8413.4013.5913.592.90M
Aug 24, 202613.4813.9813.3813.7013.705.37M
Aug 21, 202612.7813.6112.3913.1613.168.42M
Aug 20, 202613.0413.3912.8912.9712.973.29M
Aug 19, 202612.9213.1612.6913.1613.162.48M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.