AVAH - Aveanna Healthcare Holdings, Inc.
5.4
-0.100 -1.852%
Share volume: 382,964
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.50
-0.10
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.65 | $5.65 | $5.79 | $5.79 | $5.34 | $5.34 | $5.40 | $5.40 | 382,964 | $382,964.00 |
| 05-08-2025 | $6.08 | $6.08 | $6.11 | $6.11 | $5.40 | $5.40 | $5.50 | $5.50 | 1,483,588 | $1,483,588.00 |
| 05-07-2025 | $4.83 | $4.83 | $4.95 | $4.95 | $4.75 | $4.75 | $4.82 | $4.82 | 313,252 | $313,252.00 |
| 05-06-2025 | $4.70 | $4.70 | $4.81 | $4.81 | $4.56 | $4.56 | $4.79 | $4.79 | 347,968 | $347,968.00 |
| 05-05-2025 | $4.81 | $4.81 | $4.93 | $4.93 | $4.71 | $4.71 | $4.74 | $4.74 | 177,210 | $177,210.00 |
| 05-02-2025 | $4.55 | $4.55 | $4.84 | $4.84 | $4.53 | $4.53 | $4.84 | $4.84 | 261,120 | $261,120.00 |
| 05-01-2025 | $4.58 | $4.58 | $4.61 | $4.61 | $4.47 | $4.47 | $4.50 | $4.50 | 144,372 | $144,372.00 |
| 04-30-2025 | $4.59 | $4.59 | $4.70 | $4.70 | $4.50 | $4.50 | $4.61 | $4.61 | 187,886 | $187,886.00 |
| 04-29-2025 | $4.46 | $4.46 | $4.63 | $4.63 | $4.44 | $4.44 | $4.61 | $4.61 | 113,272 | $113,272.00 |
| 04-28-2025 | $4.57 | $4.57 | $4.70 | $4.70 | $4.46 | $4.46 | $4.47 | $4.47 | 138,280 | $138,280.00 |
