Free Trial

Aveanna Healthcare (AVAH) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free AVAH Stock Alerts
$2.61
-0.01 (-0.38%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aveanna Healthcare Stock Price Performance

5 Day
Performance
-6.12%
1 Month
Performance
+14.98%
3 Month
Performance
+9.21%
6 Month
Performance
-4.04%
Year-To-Date
Performance
-2.61%
1 Year
Performance
+99.24%
Receive AVAH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aveanna Healthcare and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

AVAH Stock Chart for Sunday, June, 2, 2024

AVAH Chart by TradingView

Aveanna Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.62$2.61
-0.38%		$2.71$2.52205,112 shs$504.03 million
05/30/2024$2.60$2.62
+0.77%		$2.70$2.6037,764 shs$504.04 million
05/29/2024$2.78$2.60
-6.47%		$2.81$2.5951,173 shs$500.19 million
05/28/2024$2.80$2.78
-0.71%		$2.83$2.7540,699 shs$534.82 million
05/27/2024$2.80$2.80$2.84$2.7241,100 shs$538.66 million
05/24/2024$2.71$2.80
+3.32%		$2.83$2.7240,652 shs$538.66 million
05/23/2024$2.82$2.71
-3.90%		$2.83$2.6191,200 shs$521.35 million
05/22/2024$2.92$2.82
-3.42%		$2.93$2.7377,041 shs$542.51 million
05/21/2024$2.91$2.92
+0.34%		$3.07$2.82118,733 shs$561.75 million
05/20/2024$2.66$2.91
+9.40%		$2.93$2.62191,873 shs$559.83 million
05/17/2024$2.65$2.66
+0.38%		$2.70$2.5864,798 shs$511.73 million
05/16/2024$2.72$2.65
-2.57%		$2.71$2.6374,202 shs$509.81 million
05/15/2024$2.57$2.72
+5.84%		$2.75$2.5373,335 shs$523.27 million
05/14/2024$2.48$2.57
+3.63%		$2.66$2.50144,818 shs$494.42 million
05/13/2024$2.50$2.48
-0.80%		$2.53$2.3956,472 shs$477.10 million
05/10/2024$2.48$2.50
+0.81%		$2.52$2.4537,839 shs$480.95 million
05/09/2024$2.42$2.48
+2.48%		$2.57$2.40133,030 shs$477.10 million
05/08/2024$2.36$2.42
+2.54%		$2.44$2.31127,678 shs$465.56 million
05/07/2024$2.37$2.36
-0.42%		$2.50$2.3450,674 shs$454.02 million
05/06/2024$2.33$2.37
+1.72%		$2.43$2.2965,221 shs$455.94 million
05/03/2024$2.27$2.33
+2.64%		$2.39$2.2371,988 shs$448.25 million
05/02/2024$2.23$2.27
+1.79%		$2.30$2.2094,273 shs$436.70 million
05/01/2024$2.25$2.23
-0.89%		$2.30$2.1939,170 shs$429.01 million
04/30/2024$2.25$2.25$2.33$2.2075,541 shs$432.86 million
04/29/2024$2.20$2.25
+2.27%		$2.26$2.1622,300 shs$432.86 million
04/26/2024$2.20$2.20$2.35$2.1562,655 shs$423.24 million
04/25/2024$2.31$2.20
-4.76%		$2.41$2.1864,149 shs$423.24 million
04/24/2024$2.27$2.31
+1.76%		$2.38$2.2095,389 shs$444.40 million
04/23/2024$2.27$2.27$2.40$2.2639,534 shs$436.70 million
04/22/2024$2.29$2.27
-0.87%		$2.35$2.2141,200 shs$436.70 million
04/19/2024$2.16$2.29
+6.02%		$2.29$2.14150,838 shs$440.55 million
04/18/2024$2.22$2.16
-2.70%		$2.27$2.1185,079 shs$415.54 million
04/17/2024$2.28$2.22
-2.63%		$2.31$2.2197,775 shs$427.08 million
04/16/2024$2.29$2.28
-0.44%		$2.32$2.2619,400 shs$438.63 million
04/15/2024$2.34$2.29
-2.14%		$2.39$2.2579,570 shs$440.55 million
04/12/2024$2.40$2.34
-2.50%		$2.44$2.3173,025 shs$450.17 million
04/11/2024$2.40$2.40$2.47$2.3563,791 shs$461.71 million
04/10/2024$2.50$2.40
-4.00%		$2.49$2.3582,156 shs$461.71 million
04/09/2024$2.47$2.50
+1.21%		$2.58$2.4639,941 shs$480.95 million
04/08/2024$2.60$2.47
-5.00%		$2.59$2.35284,251 shs$475.18 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$2.47$2.60
+5.26%		$2.66$2.48108,867 shs$500.19 million
04/04/2024$2.50$2.47
-1.20%		$2.60$2.4789,580 shs$475.18 million
04/03/2024$2.49$2.50
+0.40%		$2.66$2.42106,509 shs$480.95 million
04/02/2024$2.61$2.49
-4.60%		$2.66$2.46141,741 shs$479.03 million
04/01/2024$2.49$2.61
+4.82%		$2.62$2.36260,447 shs$502.11 million
03/29/2024$2.49$2.49$2.60$2.38181,021 shs$479.03 million
03/28/2024$2.45$2.49
+1.63%		$2.60$2.38181,021 shs$479.03 million
03/27/2024$2.34$2.45
+4.70%		$2.52$2.35117,916 shs$471.33 million
03/26/2024$2.46$2.34
-4.88%		$2.47$2.3433,010 shs$450.17 million
03/25/2024$2.51$2.46
-1.99%		$2.57$2.4050,733 shs$473.26 million
03/22/2024$2.51$2.51$2.53$2.3968,525 shs$482.87 million
03/21/2024$2.44$2.51
+2.87%		$2.60$2.3886,594 shs$482.87 million
03/20/2024$2.47$2.44
-1.21%		$2.51$2.3552,065 shs$469.41 million
03/19/2024$2.42$2.47
+2.07%		$2.60$2.3552,347 shs$475.18 million
03/18/2024$2.48$2.42
-2.22%		$2.48$2.30129,958 shs$461.57 million
03/15/2024$2.42$2.48
+2.27%		$2.48$2.30241,073 shs$472.06 million
03/14/2024$2.50$2.42
-3.20%		$2.48$2.13287,831 shs$461.57 million
03/13/2024$2.51$2.50
-0.40%		$2.61$2.45219,381 shs$476.83 million
03/12/2024$2.35$2.51
+6.81%		$2.52$2.2891,182 shs$478.73 million
03/11/2024$2.35$2.35$2.52$2.20112,368 shs$448.22 million
03/08/2024$2.21$2.35
+6.33%		$2.36$2.2337,746 shs$448.22 million
03/07/2024$2.27$2.21
-2.64%		$2.30$2.1365,997 shs$421.51 million
03/06/2024$2.23$2.27
+1.79%		$2.29$2.1732,240 shs$432.96 million
03/05/2024$2.22$2.23
+0.45%		$2.33$2.1924,486 shs$425.33 million
03/04/2024$2.39$2.22
-7.11%		$2.38$2.09225,761 shs$423.42 million
03/01/2024$2.37$2.39
+0.84%		$2.40$2.3229,641 shs$455.85 million

Related Companies:
This page (NASDAQ:AVAH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders