NASDAQ:AVAH | Historical Stock Price | Aveanna Healthcare Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.20$2.24$4.18$7.79$14.512021-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.68$2.68150,000——
2023-12-28$2.89$2.8981,500——
2023-12-27$2.99$2.99128,500——
2023-12-26$2.89$2.8995,100——
2023-12-22$2.73$2.73123,500——
2023-12-21$2.65$2.65117,500——
2023-12-20$2.51$2.51109,200——
2023-12-19$2.58$2.5899,100——
2023-12-18$2.32$2.32117,100——
2023-12-15$2.37$2.37334,000——
2023-12-14$2.30$2.30245,100——
2023-12-13$2.30$2.30238,900——
2023-12-12$2.34$2.34112,400——
2023-12-11$2.43$2.43131,000——
2023-12-08$2.62$2.6296,500——
2023-12-07$2.57$2.57130,600——
2023-12-06$2.66$2.6696,700——
2023-12-05$2.72$2.72135,600——
2023-12-04$2.82$2.82169,100——
2023-12-01$2.72$2.72134,300——
2023-11-30$2.73$2.73392,700——
2023-11-29$2.89$2.89425,700——
2023-11-28$2.74$2.74376,500——
2023-11-27$2.52$2.52517,900——
2023-11-24$2.27$2.27104,400——
2023-11-22$2.30$2.30145,200——
2023-11-21$2.18$2.1859,500——
2023-11-20$2.20$2.20172,000——
2023-11-17$2.21$2.21239,300——
2023-11-16$1.88$1.8895,000——
2023-11-15$1.91$1.91118,400——
2023-11-14$1.88$1.88171,900——
2023-11-13$1.60$1.6053,300——
2023-11-10$1.60$1.60113,200——
2023-11-09$1.52$1.52168,500——
2023-11-08$1.49$1.4977,000——
2023-11-07$1.53$1.5334,700——
2023-11-06$1.48$1.4864,600——
2023-11-03$1.47$1.47100,300——
2023-11-02$1.48$1.4874,600——
2023-11-01$1.43$1.4378,200——
2023-10-31$1.38$1.3873,800——
2023-10-30$1.39$1.39242,200——
2023-10-27$1.20$1.2035,400——
2023-10-26$1.19$1.19166,100——
2023-10-25$1.21$1.21446,600——
2023-10-24$1.18$1.183,385,100——
2023-10-23$1.25$1.2592,700——
2023-10-20$1.25$1.2587,300——
2023-10-19$1.27$1.2760,800——
2023-10-18$1.33$1.3348,700——
2023-10-17$1.37$1.3783,100——
2023-10-16$1.29$1.2995,300——
2023-10-13$1.17$1.17161,000——
2023-10-12$1.09$1.09393,700——
2023-10-11$1.14$1.14158,600——
2023-10-10$1.13$1.13133,400——
2023-10-09$1.14$1.14206,900——
2023-10-06$1.15$1.15167,800——
2023-10-05$1.14$1.14163,500——
2023-10-04$1.16$1.16195,400——
2023-10-03$1.15$1.1586,200——
2023-10-02$1.18$1.1847,000——
2023-09-29$1.19$1.19145,700——
2023-09-28$1.19$1.19164,800——
2023-09-27$1.16$1.1695,600——
2023-09-26$1.18$1.18174,700——
2023-09-25$1.24$1.24165,200——
2023-09-22$1.24$1.2499,200——
2023-09-21$1.25$1.25350,200——
2023-09-20$1.29$1.29157,200——
2023-09-19$1.35$1.3597,700——
2023-09-18$1.37$1.37203,700——
2023-09-15$1.40$1.40287,800——
2023-09-14$1.43$1.4377,800——
2023-09-13$1.41$1.41123,100——
2023-09-12$1.41$1.4160,900——
2023-09-11$1.42$1.4254,800——
2023-09-08$1.39$1.3951,000——
2023-09-07$1.39$1.3952,500——
2023-09-06$1.39$1.3985,500——
2023-09-05$1.43$1.4379,900——
2023-09-01$1.43$1.4358,400——
2023-08-31$1.44$1.4463,000——
2023-08-30$1.54$1.5450,000——
2023-08-29$1.44$1.4483,800——
2023-08-28$1.45$1.4563,400——
2023-08-25$1.43$1.4381,100——
2023-08-24$1.48$1.4850,700——
2023-08-23$1.56$1.5650,900——
2023-08-22$1.57$1.5754,900——
2023-08-21$1.61$1.6187,600——
2023-08-18$1.66$1.66111,000——
2023-08-17$1.65$1.6590,200——
2023-08-16$1.70$1.7051,900——
2023-08-15$1.77$1.77115,100——
2023-08-14$1.79$1.7966,200——
2023-08-11$1.84$1.84131,500——
2023-08-10$1.82$1.82750,500——
2023-08-09$1.76$1.7667,600——
2023-08-08$1.70$1.7035,900——
2023-08-07$1.67$1.6772,000——
2023-08-04$1.73$1.7389,900——
2023-08-03$1.82$1.82112,800——
2023-08-02$1.60$1.6079,900——
2023-08-01$1.68$1.6849,800——
2023-07-31$1.73$1.73132,600——
2023-07-28$1.73$1.7385,200——
2023-07-27$1.73$1.73121,100——
2023-07-26$1.83$1.8346,900——
2023-07-25$1.79$1.7986,800——
2023-07-24$1.81$1.8160,200——
2023-07-21$1.77$1.7786,100——
2023-07-20$1.78$1.7875,700——
2023-07-19$1.76$1.76172,000——
2023-07-18$1.66$1.6651,000——
2023-07-17$1.62$1.6242,000——
2023-07-14$1.56$1.56104,600——
2023-07-13$1.64$1.64116,700——
2023-07-12$1.53$1.5369,200——
2023-07-11$1.62$1.6232,600——
2023-07-10$1.57$1.5762,200——
2023-07-07$1.55$1.5575,100——
2023-07-06$1.49$1.49101,000——
2023-07-05$1.57$1.5791,000——
2023-07-03$1.57$1.57215,900——
2023-06-30$1.69$1.69221,200——
2023-06-29$1.78$1.7877,300——
2023-06-28$1.73$1.73139,700——
2023-06-27$1.86$1.86147,300——
2023-06-26$1.86$1.86552,200——
2023-06-23$1.85$1.851,512,700——
2023-06-22$1.46$1.4661,500——
2023-06-21$1.48$1.4895,200——
2023-06-20$1.48$1.48114,100——
2023-06-16$1.58$1.58394,300——
2023-06-15$1.49$1.49181,400——
2023-06-14$1.32$1.3279,000——
2023-06-13$1.37$1.37103,600——
2023-06-12$1.28$1.2856,300——
2023-06-09$1.33$1.3333,600——
2023-06-08$1.37$1.3761,100——
2023-06-07$1.38$1.38151,400——
2023-06-06$1.37$1.37122,700——
2023-06-05$1.25$1.25113,000——
2023-06-02$1.31$1.31183,900——
2023-06-01$1.24$1.2497,800——
2023-05-31$1.18$1.18333,900——
2023-05-30$1.19$1.19552,500——
2023-05-26$0.98$0.98742,000——
2023-05-25$1.12$1.12141,300——
2023-05-24$1.21$1.21243,100——
2023-05-23$1.27$1.27146,300——
2023-05-22$1.26$1.26216,300——
2023-05-19$1.23$1.2368,600——
2023-05-18$1.24$1.24111,500——
2023-05-17$1.22$1.22144,000——
2023-05-16$1.11$1.1171,200——
2023-05-15$1.07$1.07274,800——
2023-05-12$1.12$1.12114,800——
2023-05-11$1.09$1.09130,700——
2023-05-10$1.05$1.05148,500——
2023-05-09$1.01$1.01147,400——
2023-05-08$1.02$1.02139,500——
2023-05-05$1.08$1.08172,200——
2023-05-04$1.09$1.09307,600——
2023-05-03$1.14$1.14183,300——
2023-05-02$1.09$1.09141,200——
2023-05-01$1.17$1.17245,700——
2023-04-28$1.23$1.23228,500——
2023-04-27$1.17$1.1783,100——
2023-04-26$1.14$1.14442,700——
2023-04-25$1.17$1.1781,200——
2023-04-24$1.11$1.11308,400——
2023-04-21$1.09$1.09722,700——
2023-04-20$1.05$1.05602,600——
2023-04-19$1.05$1.05677,400——
2023-04-18$1.10$1.10687,600——
2023-04-17$1.17$1.17628,100——
2023-04-14$1.25$1.25899,300——
2023-04-13$1.27$1.27739,100——
2023-04-12$1.18$1.18528,500——
2023-04-11$1.14$1.14774,900——
2023-04-10$1.10$1.10574,700——
2023-04-06$1.03$1.03620,900——
2023-04-05$1.00$1.00522,100——
2023-04-04$1.08$1.08696,300——
2023-04-03$1.01$1.01535,200——
2023-03-31$1.04$1.04545,700——
2023-03-30$1.05$1.05504,000——
2023-03-29$1.07$1.07695,400——
2023-03-28$1.04$1.04641,200——
2023-03-27$1.02$1.02583,000——
2023-03-24$1.06$1.06558,700——
2023-03-23$1.01$1.01645,500——
2023-03-22$1.00$1.00756,200——
2023-03-21$1.14$1.14535,300——
2023-03-20$1.14$1.14608,500——
2023-03-17$1.30$1.30881,700——
2023-03-16$1.39$1.39600,900——
2023-03-15$1.49$1.49405,800——
2023-03-14$1.46$1.46700,700——
2023-03-13$1.55$1.55623,900——
2023-03-10$1.31$1.31438,800——
2023-03-09$1.40$1.40678,700——
2023-03-08$1.59$1.593,494,100——
2023-03-07$1.45$1.45356,300——
2023-03-06$1.40$1.40165,900——
2023-03-03$1.45$1.45341,000——
2023-03-02$1.25$1.25206,700——
2023-03-01$1.21$1.21109,100——
2023-02-28$1.22$1.22164,000——
2023-02-27$1.22$1.22212,600——
2023-02-24$1.28$1.28169,100——
2023-02-23$1.29$1.29224,700——
2023-02-22$1.21$1.21149,500——
2023-02-21$1.20$1.20405,900——
2023-02-17$1.23$1.23157,100——
2023-02-16$1.19$1.19169,600——
2023-02-15$1.25$1.25152,200——
2023-02-14$1.26$1.26114,100——
2023-02-13$1.25$1.25322,600——
2023-02-10$1.21$1.21166,700——
2023-02-09$1.17$1.17193,800——
2023-02-08$1.14$1.14131,600——
2023-02-07$1.18$1.18326,700——
2023-02-06$1.12$1.12366,800——
2023-02-03$1.26$1.26293,900——
2023-02-02$1.22$1.22401,600——
2023-02-01$1.21$1.21112,700——
2023-01-31$1.22$1.22218,300——
2023-01-30$1.20$1.20412,100——
2023-01-27$1.27$1.27742,400——
2023-01-26$1.31$1.31139,300——
2023-01-25$1.34$1.34374,900——
2023-01-24$1.27$1.27227,000——
2023-01-23$1.22$1.22408,800——
2023-01-20$1.16$1.16255,100——
2023-01-19$1.11$1.11267,800——
2023-01-18$1.18$1.18418,400——
2023-01-17$1.20$1.20446,500——
2023-01-13$1.25$1.253,246,000——
2023-01-12$1.01$1.01101,200——
2023-01-11$1.00$1.00233,600——
2023-01-10$1.00$1.00245,800——
2023-01-09$0.96$0.96634,600——
2023-01-06$0.83$0.83290,500——
2023-01-05$0.77$0.77184,300——
2023-01-04$0.75$0.75231,600——
2023-01-03$0.71$0.71126,200——