Aveanna Healthcare Stock Price History
NASDAQ: AVAHHealth CareMedical/Nursing ServicesUSD
12.25+0.01 (+0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVAH price history at a glance
The price history for Aveanna Healthcare (AVAH) on this page begins on April 26, 2021, when the stock closed at $11.68; it most recently closed at $12.25 on October 5, 2026. The highest price in this record is $14.71, reached on September 14, 2026; the latest close is 16.7% below that peak. Across the 4 complete calendar years in the table, AVAH finished higher in 3 and lower in 1. Its best year was 2023 (+243.6%) and its worst was 2022 (-89.5%).
Over roughly 5 years the share price changed +4.9%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, AVAH has gained 39.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.71
- Date of high
- Sep 14, 2026
- Low since 2021
- $0.666
- Date of low
- Dec 26, 2022
- 52-week high
- $14.71
- 52-week low
- $5.93
- IPO year
- 2021
- Last close
- $12.25
AVAH returns
1 week
-2.70%
1 month
-12.62%
3 months
+26.29%
6 months
+96.95%
Year to date
+49.94%
1 year
+39.05%
3 years
+947.01%
5 years
+82.02%
AVAH price return, excluding dividends.
AVAH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.25 | +51.61% |
| 2025 | 8.08 | +73.39% |
| 2024 | 4.66 | +73.88% |
| 2023 | 2.68 | +243.59% |
| 2022 | 0.78 | -89.46% |
| 2021* | 7.40 | -36.64% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AVAH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.24 | 12.38 | 12.15 | 12.25 | +0.08% | |
| 12.24 | 12.40 | 12.00 | 12.24 | -0.57% | |
| 12.24 | 12.55 | 12.14 | 12.31 | +0.74% | |
| 12.34 | 12.63 | 12.14 | 12.22 | -1.21% | |
| 12.65 | 12.65 | 12.21 | 12.37 | -1.75% | |
| 12.56 | 12.75 | 12.50 | 12.59 | +1.29% | |
| 12.39 | 12.68 | 12.25 | 12.43 | +0.16% | |
| 12.29 | 12.69 | 12.21 | 12.41 | -2.90% | |
| 12.62 | 12.80 | 12.35 | 12.78 | +0.71% | |
| 12.30 | 12.72 | 12.30 | 12.69 | +2.26% | |
| 12.27 | 12.54 | 12.09 | 12.41 | +0.24% | |
| 12.94 | 12.94 | 12.26 | 12.38 | -3.21% | |
| 13.12 | 13.13 | 12.69 | 12.79 | -3.25% | |
| 13.45 | 13.55 | 13.10 | 13.22 | -1.64% | |
| 13.65 | 13.73 | 13.40 | 13.44 | -1.68% | |
| 13.90 | 14.08 | 13.59 | 13.67 | -2.15% | |
| 14.33 | 14.36 | 13.80 | 13.97 | -2.03% | |
| 14.31 | 14.71 | 14.20 | 14.26 | -0.35% | |
| 14.34 | 14.45 | 14.05 | 14.31 | -0.49% | |
| 14.27 | 14.70 | 14.20 | 14.38 | +2.13% | |
| 13.98 | 14.54 | 13.88 | 14.08 | +1.59% | |
| 14.03 | 14.16 | 13.68 | 13.86 | -1.14% | |
| 13.66 | 14.05 | 13.47 | 14.02 | +2.64% | |
| 13.43 | 13.95 | 13.38 | 13.66 | +0.59% | |
| 13.58 | 13.83 | 13.46 | 13.58 | -0.44% | |
| 13.22 | 13.64 | 13.02 | 13.64 | +3.33% | |
| 13.53 | 13.61 | 13.06 | 13.20 | -1.93% | |
| 13.38 | 13.57 | 13.22 | 13.46 | +0.30% | |
| 13.41 | 13.56 | 12.97 | 13.42 | +0.75% | |
| 13.90 | 13.90 | 13.28 | 13.32 | -3.62% | |
| 13.62 | 14.00 | 13.52 | 13.82 | +1.47% | |
| 13.65 | 13.92 | 13.42 | 13.62 | +0.22% | |
| 13.63 | 13.84 | 13.40 | 13.59 | -0.80% | |
| 13.48 | 13.98 | 13.38 | 13.70 | +4.10% | |
| 12.78 | 13.61 | 12.39 | 13.16 | +1.46% | |
| 13.04 | 13.40 | 12.90 | 12.97 | -1.44% | |
| 12.92 | 13.16 | 12.69 | 13.16 | +3.87% | |
| 12.68 | 12.76 | 12.23 | 12.67 | -0.16% | |
| 12.21 | 12.70 | 11.98 | 12.69 | +3.00% | |
| 11.91 | 12.52 | 11.38 | 12.32 | +9.12% | |
| 10.09 | 11.54 | 9.58 | 11.29 | +24.75% | |
| 8.90 | 9.17 | 8.76 | 9.05 | +1.12% | |
| 9.46 | 9.62 | 8.91 | 8.95 | -5.39% | |
| 9.37 | 9.57 | 9.28 | 9.46 | -0.32% | |
| 9.30 | 9.52 | 9.28 | 9.49 | +1.93% | |
| 9.29 | 9.37 | 9.12 | 9.31 | -0.21% | |
| 9.40 | 9.47 | 9.16 | 9.33 | -0.32% | |
| 9.55 | 9.59 | 9.31 | 9.36 | -2.60% | |
| 9.60 | 9.77 | 9.46 | 9.61 | +2.34% | |
| 9.56 | 9.63 | 9.28 | 9.39 | -3.10% | |
| 9.63 | 9.78 | 9.57 | 9.69 | -0.62% | |
| 9.89 | 10.00 | 9.69 | 9.75 | -1.42% | |
| 9.67 | 9.91 | 9.66 | 9.89 | +2.28% | |
| 9.48 | 9.77 | 9.48 | 9.67 | +2.33% | |
| 9.24 | 9.69 | 9.23 | 9.45 | +4.07% | |
| 9.39 | 9.48 | 9.00 | 9.08 | -3.71% | |
| 9.75 | 9.75 | 9.41 | 9.43 | -3.18% | |
| 9.62 | 9.81 | 9.56 | 9.74 | +0.52% | |
| 9.56 | 9.90 | 9.56 | 9.69 | 0.00% | |
| 9.75 | 9.99 | 9.60 | 9.69 | -2.12% | |
| 9.67 | 10.03 | 9.63 | 9.90 | +3.13% | |
| 9.26 | 9.69 | 8.96 | 9.60 | +2.78% | |
| 9.73 | 9.73 | 9.28 | 9.34 | -3.41% | |
| 9.67 | 9.94 | 9.57 | 9.67 | -0.31% | |
| 9.90 | 9.90 | 9.48 | 9.70 | -1.22% | |
| 9.60 | 9.83 | 9.31 | 9.82 | +2.40% | |
| 9.47 | 9.74 | 9.37 | 9.59 | -0.10% | |
| 9.60 | 9.75 | 9.36 | 9.60 | +0.73% | |
| 9.09 | 9.70 | 9.05 | 9.53 | +4.73% | |
| 8.91 | 9.32 | 8.80 | 9.10 | +2.71% | |
| 8.57 | 9.00 | 8.57 | 8.86 | +3.38% | |
| 8.62 | 8.74 | 8.42 | 8.57 | -1.04% | |
| 8.64 | 8.75 | 8.52 | 8.66 | 0.00% | |
| 8.43 | 8.80 | 8.43 | 8.66 | +2.12% | |
| 8.38 | 8.65 | 8.38 | 8.48 | +0.12% | |
| 8.47 | 8.63 | 8.27 | 8.47 | +3.29% | |
| 7.92 | 8.22 | 7.92 | 8.20 | +3.54% | |
| 7.76 | 8.01 | 7.76 | 7.92 | +1.67% | |
| 7.63 | 7.88 | 7.58 | 7.79 | +3.32% | |
| 7.51 | 7.85 | 7.45 | 7.54 | +0.27% | |
| 7.23 | 7.55 | 7.23 | 7.52 | +4.01% | |
| 7.38 | 7.38 | 6.99 | 7.23 | +1.97% | |
| 7.01 | 7.17 | 6.91 | 7.09 | +1.29% | |
| 7.00 | 7.12 | 6.94 | 7.00 | +1.60% | |
| 7.10 | 7.20 | 6.81 | 6.89 | +0.29% | |
| 6.66 | 6.97 | 6.55 | 6.87 | +3.46% | |
| 6.64 | 6.77 | 6.57 | 6.64 | -0.60% | |
| 6.63 | 6.79 | 6.58 | 6.68 | +0.75% | |
| 6.80 | 7.12 | 6.54 | 6.63 | -2.21% | |
| 6.81 | 6.97 | 6.67 | 6.78 | +4.79% | |
| 7.16 | 7.26 | 6.45 | 6.47 | -3.00% | |
| 7.28 | 7.28 | 6.62 | 6.67 | -6.97% | |
| 7.53 | 7.53 | 7.15 | 7.17 | -2.18% | |
| 7.34 | 7.48 | 7.26 | 7.33 | -0.14% | |
| 7.30 | 7.40 | 7.24 | 7.34 | +0.82% | |
| 7.37 | 7.39 | 7.13 | 7.28 | -0.68% | |
| 7.64 | 7.67 | 7.30 | 7.33 | -4.43% | |
| 7.57 | 7.71 | 7.47 | 7.67 | -0.13% | |
| 7.76 | 7.79 | 7.50 | 7.68 | +0.66% | |
| 7.70 | 7.75 | 7.44 | 7.63 | -0.91% | |
| 7.75 | 8.11 | 7.68 | 7.70 | -0.26% | |
| 7.78 | 8.04 | 7.64 | 7.72 | +3.76% | |
| 7.18 | 7.65 | 6.94 | 7.44 | +9.90% | |
| 6.73 | 7.02 | 6.47 | 6.77 | -0.73% | |
| 6.64 | 6.89 | 6.64 | 6.82 | +3.49% | |
| 6.76 | 6.80 | 6.48 | 6.59 | -2.23% | |
| 6.89 | 7.06 | 6.70 | 6.74 | -2.88% | |
| 6.79 | 6.95 | 6.74 | 6.94 | +2.66% | |
| 6.51 | 6.91 | 6.48 | 6.76 | +4.48% | |
| 6.61 | 6.62 | 6.42 | 6.47 | -2.41% | |
| 6.56 | 6.77 | 6.54 | 6.63 | +0.30% | |
| 6.58 | 6.69 | 6.53 | 6.61 | +1.07% | |
| 6.56 | 6.59 | 6.35 | 6.54 | -0.15% | |
| 6.68 | 6.68 | 6.42 | 6.55 | -2.24% | |
| 6.80 | 6.82 | 6.59 | 6.70 | -0.74% | |
| 6.54 | 6.82 | 6.54 | 6.75 | +3.05% | |
| 6.48 | 6.57 | 6.29 | 6.55 | +0.61% | |
| 6.45 | 6.57 | 6.39 | 6.51 | +0.62% | |
| 6.44 | 6.56 | 6.28 | 6.47 | +0.94% | |
| 6.87 | 6.89 | 6.39 | 6.41 | -6.70% | |
| 6.72 | 6.92 | 6.70 | 6.87 | +1.48% | |
| 6.82 | 6.93 | 6.71 | 6.77 | +0.89% | |
| 6.73 | 6.87 | 6.64 | 6.71 | -0.15% | |
| 6.85 | 6.85 | 6.61 | 6.72 | +1.36% | |
| 6.57 | 6.78 | 6.53 | 6.63 | +3.11% | |
| 6.20 | 6.45 | 6.12 | 6.43 | +3.38% | |
| 6.60 | 6.63 | 6.20 | 6.22 | -5.90% | |
| 6.58 | 6.64 | 6.44 | 6.61 | -0.30% | |
| 6.68 | 6.81 | 6.59 | 6.63 | +2.79% | |
| 6.49 | 6.59 | 6.40 | 6.45 | -0.62% | |
| 6.44 | 6.68 | 6.34 | 6.49 | +1.72% | |
| 6.27 | 6.44 | 6.10 | 6.38 | +1.43% | |
| 6.48 | 6.53 | 6.27 | 6.29 | -2.33% | |
| 6.42 | 6.56 | 6.28 | 6.44 | +0.94% | |
| 6.30 | 6.45 | 6.26 | 6.38 | +1.43% | |
| 6.55 | 6.56 | 6.27 | 6.29 | -4.84% | |
| 6.54 | 6.72 | 6.51 | 6.61 | -0.15% | |
| 6.68 | 6.74 | 6.51 | 6.62 | +0.15% | |
| 6.65 | 6.65 | 6.46 | 6.61 | -1.49% | |
| 6.65 | 6.88 | 6.51 | 6.71 | +2.91% | |
| 6.03 | 6.66 | 6.03 | 6.52 | +2.84% | |
| 6.83 | 7.18 | 5.93 | 6.34 | -8.25% | |
| 6.99 | 7.09 | 6.86 | 6.91 | -2.26% | |
| 6.91 | 7.12 | 6.81 | 7.07 | +2.91% | |
| 7.01 | 7.06 | 6.85 | 6.87 | -1.29% | |
| 7.03 | 7.06 | 6.86 | 6.96 | -0.57% | |
| 7.03 | 7.24 | 6.97 | 7.00 | -0.43% | |
| 7.14 | 7.16 | 6.93 | 7.03 | -2.50% | |
| 7.23 | 7.43 | 7.13 | 7.21 | -1.23% | |
| 7.14 | 7.33 | 7.00 | 7.30 | +0.97% | |
| 7.22 | 7.28 | 7.01 | 7.23 | -0.41% | |
| 7.32 | 7.39 | 7.17 | 7.26 | -2.16% | |
| 7.28 | 7.45 | 7.21 | 7.42 | +1.92% | |
| 7.32 | 7.39 | 7.13 | 7.28 | -2.02% | |
| 7.22 | 7.52 | 7.22 | 7.43 | +0.95% | |
| 7.11 | 7.39 | 7.01 | 7.36 | +1.94% | |
| 7.19 | 7.26 | 7.04 | 7.22 | +0.14% | |
| 7.14 | 7.22 | 7.02 | 7.21 | +2.12% | |
| 7.16 | 7.24 | 7.05 | 7.06 | -1.94% | |
| 7.34 | 7.38 | 7.07 | 7.20 | -1.91% | |
| 7.27 | 7.41 | 7.21 | 7.34 | -1.08% | |
| 7.29 | 7.46 | 7.06 | 7.42 | +0.27% | |
| 7.40 | 7.59 | 7.18 | 7.40 | -3.14% | |
| 7.87 | 7.97 | 7.47 | 7.64 | -3.66% | |
| 7.85 | 8.06 | 7.84 | 7.93 | +1.28% | |
| 7.96 | 8.08 | 7.76 | 7.83 | -1.88% | |
| 7.94 | 8.06 | 7.73 | 7.98 | +1.53% | |
| 7.83 | 7.95 | 7.80 | 7.86 | -0.13% | |
| 7.84 | 8.06 | 7.76 | 7.87 | +0.25% | |
| 7.82 | 8.03 | 7.72 | 7.85 | +1.95% | |
| 7.86 | 8.11 | 7.68 | 7.70 | -1.79% | |
| 8.43 | 8.49 | 7.73 | 7.84 | -7.33% | |
| 8.37 | 8.55 | 8.29 | 8.46 | +1.56% | |
| 8.40 | 8.63 | 8.28 | 8.33 | -0.83% | |
| 8.31 | 8.46 | 8.18 | 8.40 | +0.72% | |
| 8.27 | 8.35 | 8.06 | 8.34 | +1.09% | |
| 8.27 | 8.42 | 8.13 | 8.25 | -0.96% | |
| 8.90 | 8.90 | 8.16 | 8.33 | -6.93% | |
| 8.67 | 9.01 | 8.63 | 8.95 | +3.11% | |
| 8.91 | 8.93 | 8.61 | 8.68 | -2.69% | |
| 9.02 | 9.08 | 8.86 | 8.92 | -0.78% | |
| 9.13 | 9.13 | 8.71 | 8.99 | -1.53% | |
| 9.12 | 9.34 | 8.96 | 9.13 | -0.98% | |
| 9.70 | 9.80 | 9.12 | 9.22 | -5.53% | |
| 9.44 | 9.85 | 9.31 | 9.76 | +4.50% | |
| 8.59 | 9.46 | 8.46 | 9.34 | +10.01% | |
| 8.76 | 8.79 | 8.35 | 8.49 | -3.08% | |
| 8.54 | 8.78 | 8.47 | 8.76 | +1.98% | |
| 8.86 | 8.96 | 8.58 | 8.59 | -3.05% | |
| 8.80 | 9.24 | 8.79 | 8.86 | -0.11% | |
| 8.42 | 8.91 | 8.34 | 8.87 | +5.72% | |
| 8.22 | 8.51 | 8.13 | 8.39 | +2.07% | |
| 7.83 | 8.34 | 7.83 | 8.22 | +1.73% | |
| 8.19 | 8.26 | 7.68 | 8.08 | -1.10% | |
| 8.31 | 8.31 | 8.11 | 8.17 | -2.62% | |
| 8.28 | 8.45 | 8.26 | 8.39 | +0.36% | |
| 8.61 | 8.62 | 8.27 | 8.36 | -3.02% | |
| 8.71 | 8.74 | 8.60 | 8.62 | -1.03% | |
| 8.75 | 8.83 | 8.66 | 8.71 | +0.11% | |
| 8.90 | 8.91 | 8.56 | 8.70 | -2.58% | |
| 9.09 | 9.16 | 8.93 | 8.93 | -1.76% | |
| 9.02 | 9.27 | 9.01 | 9.09 | +0.11% | |
| 9.03 | 9.26 | 9.02 | 9.08 | +1.57% | |
| 8.81 | 9.09 | 8.73 | 8.94 | +1.13% | |
| 8.90 | 8.99 | 8.71 | 8.84 | -0.56% | |
| 9.08 | 9.11 | 8.83 | 8.89 | -1.44% | |
| 9.17 | 9.35 | 8.98 | 9.02 | -0.88% | |
| 9.07 | 9.21 | 9.03 | 9.10 | +0.89% | |
| 9.04 | 9.25 | 8.96 | 9.02 | -1.20% | |
| 9.23 | 9.33 | 9.12 | 9.13 | -0.76% | |
| 9.55 | 9.55 | 9.18 | 9.20 | -1.18% | |
| 9.21 | 9.35 | 9.15 | 9.31 | +1.92% | |
| 8.87 | 9.15 | 8.70 | 9.14 | +2.64% | |
| 9.11 | 9.14 | 8.79 | 8.90 | -2.31% | |
| 9.31 | 9.39 | 9.01 | 9.11 | -1.83% | |
| 9.29 | 9.46 | 9.26 | 9.28 | -0.64% | |
| 9.34 | 9.40 | 9.20 | 9.34 | +0.76% | |
| 9.28 | 9.33 | 9.19 | 9.27 | +0.43% | |
| 9.11 | 9.28 | 9.04 | 9.23 | +2.10% | |
| 8.87 | 9.20 | 8.84 | 9.04 | +3.43% | |
| 8.30 | 8.88 | 8.28 | 8.74 | +5.30% | |
| 8.60 | 8.67 | 8.26 | 8.30 | -1.78% | |
| 8.50 | 8.51 | 8.31 | 8.45 | +0.12% | |
| 8.50 | 8.57 | 8.37 | 8.44 | -1.52% | |
| 8.44 | 8.58 | 8.26 | 8.57 | +1.42% | |
| 8.38 | 8.50 | 8.28 | 8.45 | -1.05% | |
| 8.93 | 9.00 | 8.52 | 8.54 | -2.95% | |
| 8.98 | 9.05 | 8.80 | 8.80 | -2.00% | |
| 8.95 | 9.02 | 8.81 | 8.98 | +0.34% | |
| 8.68 | 9.03 | 8.67 | 8.95 | +2.29% | |
| 8.63 | 9.00 | 8.57 | 8.75 | +1.39% | |
| 7.81 | 9.12 | 7.80 | 8.63 | -6.30% | |
| 9.31 | 9.31 | 8.97 | 9.21 | -1.07% | |
| 9.25 | 9.49 | 9.16 | 9.31 | -1.06% | |
| 9.23 | 9.41 | 8.92 | 9.41 | +3.98% | |
| 9.38 | 9.39 | 9.02 | 9.05 | -3.10% | |
| 9.82 | 9.92 | 9.34 | 9.34 | -5.27% | |
| 9.76 | 10.01 | 9.68 | 9.86 | +0.51% | |
| 9.78 | 9.88 | 9.65 | 9.81 | +1.87% | |
| 9.55 | 9.67 | 9.34 | 9.63 | +2.12% | |
| 9.28 | 9.48 | 9.25 | 9.43 | +3.40% | |
| 9.41 | 9.50 | 9.09 | 9.12 | -3.75% | |
| 9.22 | 9.59 | 8.73 | 9.48 | -7.38% | |
| 10.23 | 10.32 | 10.08 | 10.23 | -0.39% | |
| 10.01 | 10.28 | 9.87 | 10.27 | +4.16% | |
| 9.87 | 10.24 | 9.81 | 9.86 | -1.30% | |
| 9.93 | 10.03 | 9.81 | 9.99 | +1.94% | |
| 9.35 | 9.82 | 9.35 | 9.80 | +5.15% | |
| 8.73 | 9.36 | 8.67 | 9.32 | +5.67% | |
| 8.77 | 8.91 | 8.65 | 8.82 | +1.97% | |
| 8.81 | 8.91 | 8.57 | 8.65 | -1.82% | |
| 8.98 | 9.11 | 8.80 | 8.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVAH chart for longer ranges.