Aveanna Healthcare Holdings Inc. (AVAH) NASDAQ

6.47

-0.2(-3.00%)

Updated at June 02 04:00PM

Currency In USD

AVAH Historical Return

If you invested $1000 in Aveanna Healthcare Holdings Inc. (AVAH) since IPO date, it would be worth $539.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $548.77, while $1000 invested 1 year ago would be worth $1,182.82. This corresponds to total returns of -46.08%, -45.12%, 18.28%, respectively, with annualized returns of -11.41%, -11.3%, 18.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVAH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.16	6.47	6.47	7.26	6.45	3.02M
June 01, 2026	7.28	6.67	6.67	7.28	6.62	1.83M
May 29, 2026	7.53	7.17	7.17	7.53	7.15	1.74M
May 28, 2026	7.34	7.33	7.33	7.48	7.26	1.04M
May 27, 2026	7.3	7.34	7.34	7.4	7.24	1.09M
May 26, 2026	7.37	7.28	7.28	7.39	7.13	1.5M
May 22, 2026	7.64	7.33	7.33	7.64	7.33	1.39M
May 21, 2026	7.57	7.67	7.67	7.71	7.47	978,183
May 20, 2026	7.76	7.68	7.68	7.79	7.5	1.53M
May 19, 2026	7.7	7.63	7.63	7.75	7.44	1.35M
May 18, 2026	7.75	7.7	7.7	8.11	7.68	2.59M
May 15, 2026	7.78	7.72	7.72	8.04	7.64	3.57M
May 14, 2026	7.18	7.44	7.44	7.65	6.94	4.22M
May 13, 2026	6.73	6.77	6.77	7.02	6.47	3.6M
May 12, 2026	6.64	6.82	6.82	6.89	6.64	1.2M
May 11, 2026	6.76	6.59	6.59	6.8	6.48	971,642
May 08, 2026	6.89	6.74	6.74	7.06	6.7	901,365
May 07, 2026	6.79	6.94	6.94	6.95	6.74	1.45M
May 06, 2026	6.51	6.76	6.76	6.91	6.48	2.18M
May 05, 2026	6.61	6.47	6.47	6.62	6.42	792,076
May 04, 2026	6.56	6.63	6.63	6.77	6.54	634,216
May 01, 2026	6.58	6.61	6.61	6.69	6.53	799,083
April 30, 2026	6.56	6.54	6.54	6.59	6.35	876,664
April 29, 2026	6.68	6.55	6.55	6.68	6.42	1.65M
April 28, 2026	6.8	6.7	6.7	6.82	6.59	582,271
April 27, 2026	6.54	6.75	6.75	6.82	6.54	865,850
April 24, 2026	6.48	6.55	6.55	6.57	6.29	721,665
April 23, 2026	6.45	6.51	6.51	6.57	6.39	901,423
April 22, 2026	6.44	6.47	6.47	6.56	6.28	978,199
April 21, 2026	6.87	6.41	6.41	6.89	6.39	1.63M
April 20, 2026	6.72	6.87	6.87	6.92	6.7	1.57M
April 17, 2026	6.82	6.77	6.77	6.93	6.71	1.16M
April 16, 2026	6.73	6.71	6.71	6.87	6.64	1.42M
April 15, 2026	6.85	6.72	6.72	6.85	6.61	933,238
April 14, 2026	6.57	6.63	6.63	6.78	6.53	1.16M
April 13, 2026	6.2	6.43	6.43	6.45	6.12	957,340
April 10, 2026	6.6	6.22	6.22	6.63	6.2	835,083
April 09, 2026	6.58	6.61	6.61	6.64	6.44	920,013
April 08, 2026	6.68	6.63	6.63	6.81	6.59	2.03M
April 07, 2026	6.49	6.45	6.45	6.59	6.4	1.1M
April 06, 2026	6.44	6.49	6.49	6.68	6.34	976,892
April 02, 2026	6.27	6.38	6.38	6.44	6.1	721,958
April 01, 2026	6.48	6.29	6.29	6.53	6.27	918,435
March 31, 2026	6.42	6.44	6.44	6.56	6.28	1.41M
March 30, 2026	6.3	6.38	6.38	6.45	6.26	823,530
March 27, 2026	6.55	6.29	6.29	6.56	6.27	699,801
March 26, 2026	6.54	6.61	6.61	6.72	6.51	1.04M
March 25, 2026	6.68	6.62	6.62	6.74	6.51	886,928
March 24, 2026	6.65	6.61	6.61	6.65	6.46	822,838
March 23, 2026	6.65	6.71	6.71	6.88	6.51	1.86M
March 20, 2026	6.03	6.52	6.52	6.66	6.03	3.93M
March 19, 2026	6.83	6.34	6.34	7.18	5.93	2.47M
March 18, 2026	6.99	6.91	6.91	7.09	6.86	1.29M
March 17, 2026	6.91	7.07	7.07	7.12	6.81	1.01M
March 16, 2026	7.01	6.87	6.87	7.06	6.85	706,748
March 13, 2026	7.03	6.96	6.96	7.06	6.86	820,000
March 12, 2026	7.03	7	7	7.24	6.97	830,724
March 11, 2026	7.14	7.03	7.03	7.16	6.93	821,363
March 10, 2026	7.23	7.21	7.21	7.43	7.13	1.16M
March 09, 2026	7.14	7.3	7.3	7.33	7	834,122