MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVAH — Aveanna Healthcare Holdings Inc. Common Stock
NasdaqAveanna Healthcare Holdings Inc. Common Stock
$12.59
+0.16(+1.29%)
- O
- 12.56
- H
- 12.75
- L
- 12.50
- V
- 2.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.59
Period Return+188.1%
Period High$14.71
Period Low$3.73
Avg Daily Volume1.56M
Total Trading Days365
AVAH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.56 | $12.75 | $12.50 | $12.59 | +$0.16 | +1.29% | 2,061,168 | $12.62 | $12.50 $12.75 |
| Oct 1, 2026 | $12.39 | $12.68 | $12.25 | $12.43 | +$0.02 | +0.16% | 2,276,549 | $12.50 | $12.25 $12.68 |
| Sep 30, 2026 | $12.29 | $12.69 | $12.21 | $12.41 | $-0.37 | -2.90% | 5,800,501 | $12.38 | $12.21 $12.69 |
| Sep 29, 2026 | $12.62 | $12.80 | $12.35 | $12.78 | +$0.09 | +0.71% | 1,891,276 | $12.62 | $12.35 $12.80 |
| Sep 28, 2026 | $12.30 | $12.72 | $12.30 | $12.69 | +$0.28 | +2.26% | 2,074,696 | $12.61 | $12.30 $12.72 |
| Sep 25, 2026 | $12.27 | $12.54 | $12.09 | $12.41 | +$0.03 | +0.24% | 2,284,747 | $12.36 | $12.09 $12.54 |
| Sep 24, 2026 | $12.94 | $12.94 | $12.26 | $12.38 | $-0.41 | -3.21% | 4,961,339 | $12.60 | $12.26 $12.94 |
| Sep 23, 2026 | $13.12 | $13.13 | $12.69 | $12.79 | $-0.43 | -3.25% | 2,426,964 | $12.84 | $12.69 $13.13 |
| Sep 22, 2026 | $13.45 | $13.55 | $13.10 | $13.22 | $-0.22 | -1.64% | 3,115,782 | $13.27 | $13.10 $13.55 |
| Sep 21, 2026 | $13.65 | $13.73 | $13.40 | $13.44 | $-0.23 | -1.68% | 2,151,900 | $13.50 | $13.40 $13.73 |
| Sep 18, 2026 | $13.90 | $14.08 | $13.59 | $13.67 | $-0.30 | -2.15% | 6,548,263 | $13.69 | $13.59 $14.08 |
| Sep 17, 2026 | $14.33 | $14.36 | $13.80 | $13.97 | $-0.29 | -2.03% | 3,277,922 | $14.02 | $13.80 $14.36 |
| Sep 16, 2026 | $14.31 | $14.71 | $14.20 | $14.26 | $-0.05 | -0.35% | 4,811,888 | $14.39 | $14.20 $14.71 |
| Sep 15, 2026 | $14.34 | $14.45 | $14.05 | $14.31 | $-0.07 | -0.49% | 3,458,515 | $14.27 | $14.05 $14.45 |
| Sep 14, 2026 | $14.27 | $14.70 | $14.20 | $14.38 | +$0.30 | +2.13% | 2,583,678 | $14.46 | $14.20 $14.70 |
| Sep 11, 2026 | $13.98 | $14.54 | $13.88 | $14.08 | +$0.22 | +1.59% | 2,372,382 | $14.10 | $13.88 $14.54 |
| Sep 10, 2026 | $14.03 | $14.16 | $13.68 | $13.86 | $-0.16 | -1.14% | 3,918,547 | $13.88 | $13.68 $14.16 |
| Sep 9, 2026 | $13.66 | $14.05 | $13.47 | $14.02 | +$0.36 | +2.64% | 3,139,121 | $13.86 | $13.47 $14.05 |
| Sep 8, 2026 | $13.43 | $13.95 | $13.38 | $13.66 | +$0.08 | +0.59% | 5,451,507 | $13.69 | $13.38 $13.95 |
| Sep 4, 2026 | $13.58 | $13.83 | $13.46 | $13.58 | $-0.06 | -0.44% | 1,844,326 | $13.63 | $13.46 $13.83 |
| Sep 3, 2026 | $13.22 | $13.64 | $13.02 | $13.64 | +$0.44 | +3.33% | 2,289,450 | $13.44 | $13.02 $13.64 |
| Sep 2, 2026 | $13.53 | $13.61 | $13.06 | $13.20 | $-0.26 | -1.93% | 1,879,044 | $13.27 | $13.06 $13.61 |
| Sep 1, 2026 | $13.38 | $13.57 | $13.22 | $13.46 | +$0.04 | +0.30% | 2,053,585 | $13.44 | $13.22 $13.57 |
| Aug 31, 2026 | $13.41 | $13.56 | $12.97 | $13.42 | +$0.10 | +0.75% | 4,035,356 | $13.30 | $12.97 $13.56 |
| Aug 28, 2026 | $13.90 | $13.90 | $13.28 | $13.32 | $-0.50 | -3.62% | 2,221,599 | $13.39 | $13.28 $13.90 |
| Aug 27, 2026 | $13.62 | $14.00 | $13.52 | $13.82 | +$0.20 | +1.47% | 3,717,111 | $13.81 | $13.52 $14.00 |
| Aug 26, 2026 | $13.65 | $13.92 | $13.42 | $13.62 | +$0.03 | +0.22% | 2,509,460 | $13.73 | $13.42 $13.92 |
| Aug 25, 2026 | $13.63 | $13.84 | $13.40 | $13.59 | $-0.11 | -0.80% | 2,900,186 | $13.59 | $13.40 $13.84 |
| Aug 24, 2026 | $13.48 | $13.98 | $13.38 | $13.70 | +$0.54 | +4.10% | 5,374,760 | $13.73 | $13.38 $13.98 |
| Aug 21, 2026 | $12.78 | $13.61 | $12.39 | $13.16 | +$0.19 | +1.46% | 8,415,665 | $13.17 | $12.39 $13.61 |