Aveanna Healthcare Holdings Inc. (AVAH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AVAH Historical Return
If you invested $1000 in Aveanna Healthcare Holdings Inc. (AVAH) since IPO date, it would be worth $1,173.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,567.93, while $1000 invested 1 year ago would be worth $1,668.25. This corresponds to total returns of 17.33%, 56.79%, 66.82%, respectively, with annualized returns of 3.02%, 9.41%, 66.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AVAH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 13.98 | 14.08 | 14.08 | 14.54 | 13.88 | 2.37M |
| September 10, 2026 | 14.03 | 13.86 | 13.86 | 14.16 | 13.68 | 3.89M |
| September 09, 2026 | 13.66 | 14.02 | 14.02 | 14.05 | 13.47 | 3.13M |
| September 08, 2026 | 13.43 | 13.66 | 13.66 | 13.95 | 13.38 | 5.24M |
| September 04, 2026 | 13.58 | 13.58 | 13.58 | 13.83 | 13.46 | 1.84M |
| September 03, 2026 | 13.22 | 13.64 | 13.64 | 13.64 | 13.02 | 2.28M |
| September 02, 2026 | 13.53 | 13.2 | 13.2 | 13.61 | 13.06 | 1.88M |
| September 01, 2026 | 13.38 | 13.46 | 13.46 | 13.57 | 13.22 | 2.05M |
| August 31, 2026 | 13.41 | 13.42 | 13.42 | 13.56 | 12.97 | 4.03M |
| August 28, 2026 | 13.9 | 13.32 | 13.32 | 13.9 | 13.28 | 2.22M |
| August 27, 2026 | 13.62 | 13.82 | 13.82 | 14 | 13.52 | 3.71M |
| August 26, 2026 | 13.65 | 13.62 | 13.62 | 13.92 | 13.42 | 2.51M |
| August 25, 2026 | 13.63 | 13.59 | 13.59 | 13.84 | 13.4 | 2.9M |
| August 24, 2026 | 13.48 | 13.7 | 13.7 | 13.98 | 13.38 | 5.37M |
| August 21, 2026 | 12.78 | 13.16 | 13.16 | 13.61 | 12.39 | 8.41M |
| August 20, 2026 | 13.04 | 12.97 | 12.97 | 13.4 | 12.9 | 3.22M |
| August 19, 2026 | 12.92 | 13.16 | 13.16 | 13.16 | 12.69 | 2.47M |
| August 18, 2026 | 12.68 | 12.67 | 12.67 | 12.76 | 12.23 | 5.05M |
| August 17, 2026 | 12.21 | 12.69 | 12.69 | 12.7 | 11.98 | 4.22M |
| August 14, 2026 | 11.91 | 12.32 | 12.32 | 12.52 | 11.38 | 7.33M |
| August 13, 2026 | 10.09 | 11.29 | 11.29 | 11.54 | 9.58 | 10.11M |
| August 12, 2026 | 8.9 | 9.05 | 9.05 | 9.16 | 8.76 | 3.82M |
| August 11, 2026 | 9.46 | 8.95 | 8.95 | 9.62 | 8.91 | 2.68M |
| August 10, 2026 | 9.37 | 9.46 | 9.46 | 9.57 | 9.28 | 1.47M |
| August 07, 2026 | 9.3 | 9.49 | 9.49 | 9.52 | 9.28 | 1.12M |
| August 06, 2026 | 9.29 | 9.31 | 9.31 | 9.37 | 9.12 | 1.28M |
| August 05, 2026 | 9.4 | 9.33 | 9.33 | 9.47 | 9.16 | 1.86M |
| August 04, 2026 | 9.55 | 9.36 | 9.36 | 9.59 | 9.31 | 1.81M |
| August 03, 2026 | 9.6 | 9.61 | 9.61 | 9.77 | 9.46 | 1.81M |
| July 31, 2026 | 9.56 | 9.39 | 9.39 | 9.63 | 9.28 | 1.73M |
| July 30, 2026 | 9.63 | 9.69 | 9.69 | 9.78 | 9.57 | 1.23M |
| July 29, 2026 | 9.89 | 9.75 | 9.75 | 10 | 9.69 | 1.65M |
| July 28, 2026 | 9.67 | 9.89 | 9.89 | 9.9 | 9.66 | 1.56M |
| July 27, 2026 | 9.48 | 9.67 | 9.67 | 9.77 | 9.48 | 1.96M |
| July 24, 2026 | 9.24 | 9.45 | 9.45 | 9.69 | 9.23 | 2.95M |
| July 23, 2026 | 9.39 | 9.08 | 9.08 | 9.48 | 9 | 2.09M |
| July 22, 2026 | 9.75 | 9.43 | 9.43 | 9.75 | 9.41 | 1.52M |
| July 21, 2026 | 9.62 | 9.74 | 9.74 | 9.81 | 9.56 | 1.4M |
| July 20, 2026 | 9.56 | 9.69 | 9.69 | 9.9 | 9.56 | 2.15M |
| July 17, 2026 | 9.75 | 9.69 | 9.69 | 9.99 | 9.6 | 1.67M |
| July 16, 2026 | 9.67 | 9.9 | 9.9 | 10.03 | 9.63 | 3.18M |
| July 15, 2026 | 9.26 | 9.6 | 9.6 | 9.69 | 8.96 | 1.91M |
| July 14, 2026 | 9.73 | 9.34 | 9.34 | 9.73 | 9.28 | 1.75M |
| July 13, 2026 | 9.67 | 9.67 | 9.67 | 9.94 | 9.57 | 1.91M |
| July 10, 2026 | 9.9 | 9.7 | 9.7 | 9.9 | 9.48 | 1.75M |
| July 09, 2026 | 9.6 | 9.82 | 9.82 | 9.83 | 9.31 | 2.38M |
| July 08, 2026 | 9.47 | 9.59 | 9.59 | 9.74 | 9.37 | 2.99M |
| July 07, 2026 | 9.6 | 9.6 | 9.6 | 9.74 | 9.36 | 2.58M |
| July 06, 2026 | 9.09 | 9.53 | 9.53 | 9.7 | 9.05 | 3.14M |
| July 02, 2026 | 8.91 | 9.1 | 9.1 | 9.32 | 8.8 | 2.49M |
| July 01, 2026 | 8.57 | 8.86 | 8.86 | 9 | 8.57 | 1.41M |
| June 30, 2026 | 8.62 | 8.57 | 8.57 | 8.74 | 8.42 | 1.64M |
| June 29, 2026 | 8.64 | 8.66 | 8.66 | 8.75 | 8.52 | 1.59M |
| June 26, 2026 | 8.43 | 8.66 | 8.66 | 8.8 | 8.43 | 6.44M |
| June 25, 2026 | 8.38 | 8.48 | 8.48 | 8.65 | 8.38 | 2.06M |
| June 24, 2026 | 8.47 | 8.47 | 8.47 | 8.63 | 8.27 | 3.29M |
| June 23, 2026 | 7.92 | 8.2 | 8.2 | 8.22 | 7.92 | 2.94M |
| June 22, 2026 | 7.76 | 7.92 | 7.92 | 8.01 | 7.76 | 2.65M |
| June 18, 2026 | 7.63 | 7.79 | 7.79 | 7.88 | 7.58 | 2.84M |
| June 17, 2026 | 7.51 | 7.54 | 7.54 | 7.85 | 7.45 | 1.71M |
AD
