Aveanna Healthcare (AVAH) Stock Chart & Stock Price History → You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad) Free AVAH Stock Alerts $2.48 +0.06 (+2.48%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Aveanna Healthcare Stock Price Performance5 Day Performance+6.44%1 Month Performance-0.80%3 Month Performance-1.98%6 Month Performance+63.16%Year-To-Date Performance-7.46%1 Year Performance+145.54% 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 Email Address Ad Gold Safe ExchangeTrump’s “Tax Free” Retirement Strategy Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar… AVAH Stock Chart for Friday, May, 10, 2024 AVAH Chart by TradingView Aveanna Healthcare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$2.42$2.48+2.48%$2.57$2.40133,030 shs$477.10 million05/08/2024$2.36$2.42+2.54%$2.44$2.31127,678 shs$465.56 million05/07/2024$2.37$2.36-0.42%$2.50$2.3450,674 shs$454.02 million05/06/2024$2.33$2.37+1.72%$2.43$2.2965,221 shs$455.94 million05/03/2024$2.27$2.33+2.64%$2.39$2.2371,988 shs$448.25 million05/02/2024$2.23$2.27+1.79%$2.30$2.2094,273 shs$436.70 million Get the Latest News and Ratings for AVAH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aveanna Healthcare and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$2.25$2.23-0.89%$2.30$2.1939,170 shs$429.01 million04/30/2024$2.25$2.25$2.33$2.2075,541 shs$432.86 million04/29/2024$2.20$2.25+2.27%$2.26$2.1622,300 shs$432.86 million04/26/2024$2.20$2.20$2.35$2.1562,655 shs$423.24 million04/25/2024$2.31$2.20-4.76%$2.41$2.1864,149 shs$423.24 million04/24/2024$2.27$2.31+1.76%$2.38$2.2095,389 shs$444.40 million04/23/2024$2.27$2.27$2.40$2.2639,534 shs$436.70 million04/22/2024$2.29$2.27-0.87%$2.35$2.2141,200 shs$436.70 million04/19/2024$2.16$2.29+6.02%$2.29$2.14150,838 shs$440.55 million04/18/2024$2.22$2.16-2.70%$2.27$2.1185,079 shs$415.54 million04/17/2024$2.28$2.22-2.63%$2.31$2.2197,775 shs$427.08 million04/16/2024$2.29$2.28-0.44%$2.32$2.2619,400 shs$438.63 million04/15/2024$2.34$2.29-2.14%$2.39$2.2579,570 shs$440.55 million04/12/2024$2.40$2.34-2.50%$2.44$2.3173,025 shs$450.17 million04/11/2024$2.40$2.40$2.47$2.3563,791 shs$461.71 million04/10/2024$2.50$2.40-4.00%$2.49$2.3582,156 shs$461.71 million04/09/2024$2.47$2.50+1.21%$2.58$2.4639,941 shs$480.95 million04/08/2024$2.60$2.47-5.00%$2.59$2.35284,251 shs$475.18 million04/05/2024$2.47$2.60+5.26%$2.66$2.48108,867 shs$500.19 million04/04/2024$2.50$2.47-1.20%$2.60$2.4789,580 shs$475.18 million04/03/2024$2.49$2.50+0.40%$2.66$2.42106,509 shs$480.95 million04/02/2024$2.61$2.49-4.60%$2.66$2.46141,741 shs$479.03 million04/01/2024$2.49$2.61+4.82%$2.62$2.36260,447 shs$502.11 million03/29/2024$2.49$2.49$2.60$2.38181,021 shs$479.03 million03/28/2024$2.45$2.49+1.63%$2.60$2.38181,021 shs$479.03 million03/27/2024$2.34$2.45+4.70%$2.52$2.35117,916 shs$471.33 million03/26/2024$2.46$2.34-4.88%$2.47$2.3433,010 shs$450.17 million03/25/2024$2.51$2.46-1.99%$2.57$2.4050,733 shs$473.26 million03/22/2024$2.51$2.51$2.53$2.3968,525 shs$482.87 million03/21/2024$2.44$2.51+2.87%$2.60$2.3886,594 shs$482.87 million03/20/2024$2.47$2.44-1.21%$2.51$2.3552,065 shs$469.41 million03/19/2024$2.42$2.47+2.07%$2.60$2.3552,347 shs$475.18 million03/18/2024$2.48$2.42-2.22%$2.48$2.30129,958 shs$461.57 million03/15/2024$2.42$2.48+2.27%$2.48$2.30241,073 shs$472.06 millionThe Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.Don't miss out on the "next Ozempic" >>>03/14/2024$2.50$2.42-3.20%$2.48$2.13287,831 shs$461.57 million03/13/2024$2.51$2.50-0.40%$2.61$2.45219,381 shs$476.83 million03/12/2024$2.35$2.51+6.81%$2.52$2.2891,182 shs$478.73 million03/11/2024$2.35$2.35$2.52$2.20112,368 shs$448.22 million03/08/2024$2.21$2.35+6.33%$2.36$2.2337,746 shs$448.22 million03/07/2024$2.27$2.21-2.64%$2.30$2.1365,997 shs$421.51 million03/06/2024$2.23$2.27+1.79%$2.29$2.1732,240 shs$432.96 million03/05/2024$2.22$2.23+0.45%$2.33$2.1924,486 shs$425.33 million03/04/2024$2.39$2.22-7.11%$2.38$2.09225,761 shs$423.42 million03/01/2024$2.37$2.39+0.84%$2.40$2.3229,641 shs$455.85 million02/29/2024$2.37$2.37$2.41$2.3382,377 shs$452.04 million02/28/2024$2.43$2.37-2.47%$2.45$2.3155,116 shs$452.03 million02/27/2024$2.41$2.43+0.83%$2.49$2.3681,013 shs$463.47 million02/26/2024$2.28$2.41+5.70%$2.45$2.25216,884 shs$459.66 million02/23/2024$2.20$2.28+3.64%$2.30$2.1174,200 shs$434.86 million02/22/2024$2.23$2.20-1.35%$2.25$2.0468,407 shs$419.61 million02/21/2024$2.28$2.23-2.19%$2.28$2.0060,150 shs$425.33 million02/20/2024$2.39$2.28-4.60%$2.38$2.2871,996 shs$434.86 million02/19/2024$2.39$2.39$2.54$2.3856,200 shs$455.85 million02/16/2024$2.49$2.39-4.02%$2.54$2.3848,304 shs$455.85 million02/15/2024$2.41$2.49+3.32%$2.52$2.3870,383 shs$474.93 million02/14/2024$2.27$2.41+6.17%$2.45$2.20106,082 shs$459.66 million02/13/2024$2.52$2.27-9.92%$2.47$2.2696,635 shs$432.96 million02/12/2024$2.53$2.52-0.40%$2.70$2.49105,415 shs$480.64 million02/09/2024$2.46$2.53+2.85%$2.60$2.4757,504 shs$482.55 million02/08/2024$2.41$2.46+2.07%$2.60$2.3653,200 shs$469.20 million Related Companies: Enhabit Stock Chart Viemed Healthcare Stock Chart The Pennant Group Stock Chart Cue Health Stock Chart AdaptHealth Stock Chart Addus HomeCare Stock Chart C4 Therapeutics Stock Chart Editas Medicine Stock Chart Larimar Therapeutics Stock Chart Voyager Therapeutics Stock Chart Receive AVAH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aveanna Healthcare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVAH) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward PressThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aveanna Healthcare Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.