Aveanna Healthcare Holdings Inc.
AVAHNASDAQHealthcare● Active
$6.69
+$0.01(+0.15%)
Market Cap$1.5B
P/E Ratio—
52W High$10.32
52W Low$3.73
Aveanna Healthcare Holdings Inc.（AVAH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avah · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.00
Jun 14, 2021
-48.2% from here
5-Year Low5Y
$0.6664
Dec 30, 2022
+911.4% from low
IPO Priceadj.
$12.00
Apr 28, 2021
-43.8% since IPO
1 Year Ago
$5.47
Jun 9, 2025
+23.2% in 1Y
5 Years Ago
$12.61
Jun 8, 2021
-46.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AVAH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.63 | $6.79 | $6.58 | $6.68 | $6.68 | 1.8M | +0.75% |
| Jun 4, 2026 | $6.80 | $7.12 | $6.54 | $6.63 | $6.63 | 1.7M | -2.50% |
| Jun 3, 2026 | $6.81 | $6.97 | $6.67 | $6.78 | $6.78 | 2.7M | -0.44% |
| Jun 2, 2026 | $7.16 | $7.26 | $6.45 | $6.47 | $6.47 | 3.0M | -9.64% |
| Jun 1, 2026 | $7.28 | $7.28 | $6.62 | $6.67 | $6.67 | 1.8M | -8.38% |
| May 29, 2026 | $7.53 | $7.53 | $7.15 | $7.17 | $7.17 | 1.7M | -4.78% |
| May 28, 2026 | $7.34 | $7.48 | $7.26 | $7.33 | $7.33 | 1.0M | -0.14% |
| May 27, 2026 | $7.30 | $7.40 | $7.24 | $7.34 | $7.34 | 1.1M | +0.55% |
| May 26, 2026 | $7.37 | $7.39 | $7.13 | $7.28 | $7.28 | 1.5M | -1.22% |
| May 22, 2026 | $7.64 | $7.67 | $7.30 | $7.33 | $7.33 | 1.4M | -4.06% |
| May 21, 2026 | $7.57 | $7.71 | $7.47 | $7.67 | $7.67 | 1.0M | +1.32% |
| May 20, 2026 | $7.76 | $7.79 | $7.50 | $7.68 | $7.68 | 1.5M | -1.03% |
| May 19, 2026 | $7.70 | $7.75 | $7.44 | $7.63 | $7.63 | 1.4M | -0.91% |
| May 18, 2026 | $7.75 | $8.11 | $7.68 | $7.70 | $7.70 | 2.6M | -0.65% |
| May 15, 2026 | $7.78 | $8.04 | $7.64 | $7.72 | $7.72 | 3.6M | -0.77% |
| May 14, 2026 | $7.18 | $7.65 | $6.94 | $7.44 | $7.44 | 4.3M | +3.62% |
| May 13, 2026 | $6.73 | $7.02 | $6.47 | $6.77 | $6.77 | 3.6M | +0.59% |
| May 12, 2026 | $6.64 | $6.89 | $6.64 | $6.82 | $6.82 | 1.2M | +2.71% |
| May 11, 2026 | $6.76 | $6.80 | $6.48 | $6.59 | $6.59 | 1.1M | -2.51% |
| May 8, 2026 | $6.89 | $7.06 | $6.70 | $6.74 | $6.74 | 928K | -2.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AVAH
Jan 1 → Dec 31 · 6 years2026-18.4%$8.19 → $6.68
-18.4%
2025+78.4%$4.58 → $8.17
+78.4%
2024+83.5%$2.49 → $4.57
+83.5%
2023+262.2%$0.74 → $2.68
+262.2%
2022-89.5%$7.46 → $0.78
-89.5%
2021-42.1%$12.78 → $7.40
-42.1%
Best Year2023 · +262.2%
Worst Year2022 · -89.5%
Positive Years3 / 6
Avg Annual Return+45.7%
6Y Total Return-47.7%
6Y CAGR~-10.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in AVAH?
If you invested $1,000 in AVAH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$562
Total Return-43.8%
CAGR~-10.9% / yr
Profit$-438
Based on Apr 28, 2021 · $12.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aveanna Healthcare Holdings Inc.（AVAH）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVAH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVAH 历史股价FMP 日线复权 OHLCV