Free Trial

Aveanna Healthcare (AVAH) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free AVAH Stock Alerts
$2.20
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aveanna Healthcare Stock Price Performance

5 Day
Performance
-3.93%
1 Month
Performance
-5.98%
3 Month
Performance
-7.56%
6 Month
Performance
+84.87%
Year-To-Date
Performance
-17.91%
1 Year
Performance
+92.98%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

AVAH Stock Chart for Friday, April, 26, 2024

AVAH Chart by TradingView

Aveanna Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
03/01/2024$2.37$2.39
+0.84%		$2.40$2.3229,641 shs$455.85 million
02/29/2024$2.37$2.37$2.41$2.3382,377 shs$452.04 million
02/28/2024$2.43$2.37
-2.47%		$2.45$2.3155,116 shs$452.03 million
02/27/2024$2.41$2.43
+0.83%		$2.49$2.3681,013 shs$463.47 million
02/26/2024$2.28$2.41
+5.70%		$2.45$2.25216,884 shs$459.66 million
02/23/2024$2.20$2.28
+3.64%		$2.30$2.1174,200 shs$434.86 million
02/22/2024$2.23$2.20
-1.35%		$2.25$2.0468,407 shs$419.61 million
02/21/2024$2.28$2.23
-2.19%		$2.28$2.0060,150 shs$425.33 million
02/20/2024$2.39$2.28
-4.60%		$2.38$2.2871,996 shs$434.86 million
02/19/2024$2.39$2.39$2.54$2.3856,200 shs$455.85 million
02/16/2024$2.49$2.39
-4.02%		$2.54$2.3848,304 shs$455.85 million
02/15/2024$2.41$2.49
+3.32%		$2.52$2.3870,383 shs$474.93 million
02/14/2024$2.27$2.41
+6.17%		$2.45$2.20106,082 shs$459.66 million
02/13/2024$2.52$2.27
-9.92%		$2.47$2.2696,635 shs$432.96 million
02/12/2024$2.53$2.52
-0.40%		$2.70$2.49105,415 shs$480.64 million
02/09/2024$2.46$2.53
+2.85%		$2.60$2.4757,504 shs$482.55 million
02/08/2024$2.41$2.46
+2.07%		$2.60$2.3653,200 shs$469.20 million
02/07/2024$2.42$2.41
-0.41%		$2.50$2.3854,447 shs$459.66 million
02/06/2024$2.38$2.42
+1.68%		$2.45$2.3538,139 shs$461.57 million
02/05/2024$2.53$2.38
-5.93%		$2.48$2.3171,462 shs$453.94 million
02/02/2024$2.42$2.53
+4.55%		$2.62$2.3375,807 shs$482.55 million
02/01/2024$2.30$2.42
+5.22%		$2.43$2.1980,025 shs$461.57 million
01/31/2024$2.45$2.30
-6.12%		$2.44$2.3059,695 shs$438.69 million
01/30/2024$2.52$2.45
-2.78%		$2.52$2.3937,009 shs$467.29 million
01/29/2024$2.38$2.52
+5.88%		$2.52$2.34115,549 shs$480.64 million
01/26/2024$2.34$2.38
+1.71%		$2.42$2.3272,571 shs$453.95 million
01/25/2024$2.38$2.34
-1.68%		$2.49$2.2933,322 shs$446.31 million

Related Companies:
This page (NASDAQ:AVAH) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry