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 $815.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $849.21, while $1000 invested 1 year ago would be worth $2,405.75. This corresponds to total returns of -18.41%, -15.08%, 140.57%, respectively, with annualized returns of -3.83%, -3.21%, 140.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 7.23 | 7.52 | 7.52 | 7.55 | 7.23 | 1.56M |
| June 15, 2026 | 7.38 | 7.23 | 7.23 | 7.38 | 6.99 | 1.26M |
| June 12, 2026 | 7.01 | 7.09 | 7.09 | 7.17 | 6.91 | 1.44M |
| June 11, 2026 | 7 | 7 | 7 | 7.12 | 6.94 | 1.53M |
| June 10, 2026 | 7.1 | 6.89 | 6.89 | 7.2 | 6.81 | 1.86M |
| June 09, 2026 | 6.66 | 6.87 | 6.87 | 6.97 | 6.55 | 1.67M |
| June 08, 2026 | 6.64 | 6.64 | 6.64 | 6.77 | 6.57 | 1.7M |
| June 05, 2026 | 6.63 | 6.68 | 6.68 | 6.79 | 6.58 | 1.8M |
| June 04, 2026 | 6.8 | 6.63 | 6.63 | 7.12 | 6.54 | 1.71M |
| June 03, 2026 | 6.81 | 6.78 | 6.78 | 6.96 | 6.66 | 2.42M |
| 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 |
AD
