AVAH
AVEAN HLTHC HLDG (AVAH)
NASDAQ
$8.39+$0.46 (+5.87%)
Price as of Jun 23, 2026 7:28 PM EDT
  • $1.7B
    Market Cap
  • 62.63%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +8.05%
    Low Price$6.47
    High Price$7.92
  • 3 Months
    +21.47%
    Low Price$6.22
    High Price$7.92
  • 1 Year
    +62.63%
    Low Price$3.74
    High Price$10.27
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
7.76
8.01
7.76
7.92
+1.67%
2,725,591
06/18/2026
7.63
7.88
7.58
7.79
+3.32%
2,836,165
06/17/2026
7.51
7.85
7.45
7.54
+0.27%
1,708,754
06/16/2026
7.23
7.55
7.23
7.52
+4.01%
1,581,676
06/15/2026
7.38
7.38
6.99
7.23
+1.97%
1,272,737
06/12/2026
7.01
7.17
6.91
7.09
+1.29%
1,456,639
06/11/2026
7.00
7.12
6.94
7.00
+1.60%
1,551,159
06/10/2026
7.10
7.20
6.81
6.89
+0.29%
1,862,011
06/09/2026
6.66
6.97
6.55
6.87
+3.46%
1,673,590
06/08/2026
6.64
6.77
6.57
6.64
-0.60%
1,700,396
06/05/2026
6.63
6.79
6.58
6.68
+0.75%
1,802,291
06/04/2026
6.80
7.12
6.54
6.63
-2.21%
1,709,273
06/03/2026
6.81
6.97
6.67
6.78
+4.79%
2,741,395
06/02/2026
7.16
7.26
6.45
6.47
-3.00%
3,022,452
06/01/2026
7.28
7.28
6.62
6.67
-6.97%
1,835,115
05/29/2026
7.53
7.53
7.15
7.17
-2.18%
1,739,480
05/28/2026
7.34
7.48
7.26
7.33
-0.14%
1,038,815
05/27/2026
7.30
7.40
7.24
7.34
+0.82%
1,091,256
05/26/2026
7.37
7.39
7.13
7.28
-0.68%
1,510,857
05/22/2026
7.64
7.67
7.30
7.33
-4.43%
1,433,941
05/21/2026
7.57
7.71
7.47
7.67
-0.13%
1,003,505
05/20/2026
7.76
7.79
7.50
7.68
+0.66%
1,542,141
05/19/2026
7.70
7.75
7.44
7.63
-0.91%
1,359,476
05/18/2026
7.75
8.11
7.68
7.70
-0.26%
2,589,754
05/15/2026
7.78
8.04
7.64
7.72
+3.76%
3,574,857
05/14/2026
7.18
7.65
6.94
7.44
+9.90%
4,276,584
05/14/2026
$0.18 Earnings
05/13/2026
6.73
7.02
6.47
6.77
-0.73%
3,636,806
05/12/2026
6.64
6.89
6.64
6.82
+3.49%
1,240,255
05/11/2026
6.76
6.80
6.48
6.59
-2.23%
1,079,521
05/08/2026
6.89
7.06
6.70
6.74
-2.88%
927,626
05/07/2026
6.79
6.95
6.74
6.94
+2.66%
1,480,759
05/06/2026
6.51
6.91
6.48
6.76
+4.48%
2,229,203
05/05/2026
6.61
6.62
6.42
6.47
-2.41%
1,086,593
05/04/2026
6.56
6.77
6.54
6.63
+0.30%
669,148
05/01/2026
6.58
6.69
6.53
6.61
+1.07%
816,872
04/30/2026
6.56
6.59
6.35
6.54
-0.15%
923,211
04/29/2026
6.68
6.68
6.42
6.55
-2.24%
1,746,969
04/28/2026
6.80
6.82
6.59
6.70
-0.74%
582,284
04/27/2026
6.54
6.82
6.54
6.75
+3.05%
1,162,325
04/24/2026
6.48
6.57
6.29
6.55
+0.61%
822,381
04/23/2026
6.45
6.57
6.39
6.51
+0.62%
901,480
04/22/2026
6.44
6.56
6.28
6.47
+0.94%
1,022,853
04/21/2026
6.87
6.89
6.39
6.41
-6.70%
1,630,041
04/20/2026
6.72
6.92
6.70
6.87
+1.48%
1,654,268
04/17/2026
6.82
6.93
6.71
6.77
+0.89%
1,179,255
04/16/2026
6.73
6.87
6.64
6.71
-0.15%
1,419,453
04/15/2026
6.85
6.85
6.61
6.72
+1.36%
936,953
04/14/2026
6.57
6.78
6.53
6.63
+3.11%
1,396,813
04/13/2026
6.20
6.45
6.12
6.43
+3.38%
959,015
04/10/2026
6.60
6.63
6.20
6.22
-5.90%
835,083
04/09/2026
6.58
6.64
6.44
6.61
-0.30%
920,321
04/08/2026
6.68
6.81
6.59
6.63
+2.79%
2,037,400
04/07/2026
6.49
6.59
6.40
6.45
-0.62%
1,095,956
04/06/2026
6.44
6.68
6.34
6.49
+1.72%
976,892
04/02/2026
6.27
6.44
6.10
6.38
+1.43%
721,958
04/01/2026
6.48
6.53
6.27
6.29
-2.33%
918,435
03/31/2026
6.42
6.56
6.28
6.44
+0.94%
1,782,817
03/30/2026
6.30
6.45
6.26
6.38
+1.43%
959,723
03/27/2026
6.55
6.56
6.27
6.29
-4.84%
703,822
03/26/2026
6.54
6.72
6.51
6.61
-0.15%
1,075,990
03/25/2026
6.68
6.74
6.51
6.62
+0.15%
902,020
03/24/2026
6.65
6.65
6.46
6.61
-1.49%
1,038,023
03/23/2026
6.65
6.88
6.51
6.71
+2.91%
1,859,982
03/20/2026
6.03
6.66
6.03
6.52
+2.84%
3,932,389
03/19/2026
6.83
7.18
5.93
6.34
-8.25%
2,523,484
03/19/2026
$0.17 Earnings
03/18/2026
6.99
7.09
6.86
6.91
-2.26%
1,297,408
03/17/2026
6.91
7.12
6.81
7.07
+2.91%
1,138,763
03/16/2026
7.01
7.06
6.85
6.87
-1.29%
707,003
03/13/2026
7.03
7.06
6.86
6.96
-0.57%
820,000
03/12/2026
7.03
7.24
6.97
7.00
-0.43%
845,672
03/11/2026
7.14
7.16
6.93
7.03
-2.50%
850,630
03/10/2026
7.23
7.43
7.13
7.21
-1.23%
1,155,357
03/09/2026
7.14
7.33
7.00
7.30
+0.97%
834,122
03/06/2026
7.22
7.28
7.01
7.23
-0.41%
1,144,609
03/05/2026
7.32
7.39
7.17
7.26
-2.16%
1,522,570
03/04/2026
7.28
7.45
7.21
7.42
+1.92%
931,271
03/03/2026
7.32
7.39
7.13
7.28
-2.02%
917,078
03/02/2026
7.22
7.52
7.22
7.43
+0.95%
1,116,069
02/27/2026
7.11
7.39
7.01
7.36
+1.94%
1,231,055
02/26/2026
7.19
7.26
7.04
7.22
+0.14%
936,185
02/25/2026
7.14
7.22
7.02
7.21
+2.12%
1,264,300
02/24/2026
7.16
7.24
7.05
7.06
-1.94%
854,909
02/23/2026
7.34
7.38
7.07
7.20
-1.91%
1,157,558
02/20/2026
7.27
7.41
7.21
7.34
-1.08%
886,612
02/19/2026
7.29
7.46
7.06
7.42
+0.27%
3,877,122
02/18/2026
7.40
7.59
7.18
7.40
-3.14%
1,979,235
02/17/2026
7.87
7.97
7.47
7.64
-3.66%
1,824,737
02/13/2026
7.85
8.06
7.84
7.93
+1.28%
594,929
02/12/2026
7.96
8.08
7.76
7.83
-1.88%
622,199
02/11/2026
7.94
8.06
7.73
7.98
+1.53%
1,055,468
02/10/2026
7.83
7.95
7.80
7.86
-0.13%
666,035
02/09/2026
7.84
8.06
7.76
7.87
+0.25%
485,709
02/06/2026
7.82
8.03
7.72
7.85
+1.95%
599,489
02/05/2026
7.86
8.11
7.68
7.70
-1.79%
733,164
02/04/2026
8.43
8.49
7.73
7.84
-7.33%
1,077,435
02/03/2026
8.37
8.55
8.29
8.46
+1.56%
1,125,855
02/02/2026
8.40
8.63
8.28
8.33
-0.83%
712,595
01/30/2026
8.31
8.46
8.18
8.40
+0.72%
1,062,903