AVAH
AVEAN HLTHC HLDG (AVAH)
NASDAQ
$13.30+$0.30 (+2.35%)
Price as of Oct 22, 2026 7:52 PM EDT
  • $2.8B
    Market Cap
  • 37.10%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -3.35%
    Low Price$12.18
    High Price$13.22
  • 3 Months
    +33.37%
    Low Price$8.95
    High Price$14.38
  • 1 Year
    +37.10%
    Low Price$6.22
    High Price$14.38
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
12.80
13.00
12.62
12.99
+1.88%
2,780,111
10/20/2026
12.51
12.85
12.44
12.75
+2.49%
1,785,605
10/19/2026
12.34
12.58
12.32
12.44
+0.81%
1,616,916
10/16/2026
12.65
12.72
12.25
12.34
-2.37%
2,327,233
10/15/2026
12.40
12.64
12.25
12.64
+2.27%
1,861,849
10/14/2026
12.07
12.38
12.07
12.36
+1.48%
2,028,421
10/13/2026
12.23
12.38
12.03
12.18
-0.25%
1,863,450
10/12/2026
12.49
12.49
12.10
12.21
-0.33%
1,756,297
10/09/2026
12.24
12.38
12.15
12.25
+0.08%
1,680,827
10/08/2026
12.24
12.40
12.00
12.24
-0.57%
2,489,833
10/07/2026
12.24
12.55
12.14
12.31
+0.74%
4,606,082
10/06/2026
12.34
12.63
12.14
12.22
-1.21%
3,304,844
10/05/2026
12.65
12.65
12.21
12.37
-1.75%
4,605,254
10/02/2026
12.56
12.75
12.50
12.59
+1.29%
2,061,173
10/01/2026
12.39
12.68
12.25
12.43
+0.16%
2,276,548
09/30/2026
12.29
12.69
12.21
12.41
-2.90%
5,800,501
09/29/2026
12.62
12.80
12.35
12.78
+0.71%
1,891,276
09/28/2026
12.30
12.72
12.30
12.69
+2.26%
2,074,696
09/25/2026
12.27
12.54
12.09
12.41
+0.24%
2,284,747
09/24/2026
12.94
12.94
12.26
12.38
-3.21%
4,961,338
09/23/2026
13.12
13.13
12.69
12.79
-3.25%
2,427,041
09/22/2026
13.45
13.55
13.10
13.22
-1.64%
3,115,781
09/21/2026
13.65
13.73
13.40
13.44
-1.68%
2,151,900
09/18/2026
13.90
14.08
13.59
13.67
-2.15%
6,548,263
09/17/2026
14.33
14.36
13.80
13.97
-2.03%
3,277,922
09/16/2026
14.31
14.71
14.20
14.26
-0.35%
4,811,888
09/15/2026
14.34
14.45
14.05
14.31
-0.49%
3,479,744
09/14/2026
14.27
14.70
14.20
14.38
+2.13%
2,585,842
09/11/2026
13.98
14.54
13.88
14.08
+1.59%
2,372,382
09/10/2026
14.03
14.16
13.68
13.86
-1.14%
3,918,546
09/09/2026
13.66
14.05
13.47
14.02
+2.64%
3,139,120
09/08/2026
13.43
13.95
13.38
13.66
+0.59%
5,450,863
09/04/2026
13.58
13.83
13.46
13.58
-0.44%
1,844,325
09/03/2026
13.22
13.64
13.02
13.64
+3.33%
2,289,449
09/02/2026
13.53
13.61
13.06
13.20
-1.93%
1,882,552
09/01/2026
13.38
13.57
13.22
13.46
+0.30%
2,053,584
08/31/2026
13.41
13.56
12.97
13.42
+0.75%
4,035,356
08/28/2026
13.90
13.90
13.28
13.32
-3.62%
2,221,598
08/27/2026
13.62
14.00
13.52
13.82
+1.47%
3,717,110
08/26/2026
13.65
13.92
13.42
13.62
+0.22%
2,509,459
08/25/2026
13.63
13.84
13.40
13.59
-0.80%
2,900,186
08/24/2026
13.48
13.98
13.38
13.70
+4.10%
5,374,759
08/21/2026
12.78
13.61
12.39
13.16
+1.46%
8,415,665
08/20/2026
13.04
13.40
12.90
12.97
-1.44%
3,286,281
08/19/2026
12.92
13.16
12.69
13.16
+3.87%
2,481,008
08/18/2026
12.68
12.76
12.23
12.67
-0.16%
5,047,346
08/17/2026
12.21
12.70
11.98
12.69
+3.00%
4,269,470
08/14/2026
11.91
12.52
11.38
12.32
+9.12%
7,334,205
08/13/2026
10.09
11.54
9.58
11.29
+24.75%
10,117,225
08/13/2026
$0.22 Earnings
08/12/2026
8.90
9.17
8.76
9.05
+1.12%
3,817,603
08/11/2026
9.46
9.62
8.91
8.95
-5.39%
2,679,565
08/10/2026
9.37
9.57
9.28
9.46
-0.32%
1,467,503
08/07/2026
9.30
9.52
9.28
9.49
+1.93%
1,172,484
08/06/2026
9.29
9.37
9.12
9.31
-0.21%
1,283,298
08/05/2026
9.40
9.47
9.16
9.33
-0.32%
1,857,243
08/04/2026
9.55
9.59
9.31
9.36
-2.60%
1,814,503
08/03/2026
9.60
9.77
9.46
9.61
+2.34%
1,806,572
07/31/2026
9.56
9.63
9.28
9.39
-3.10%
1,733,820
07/30/2026
9.63
9.78
9.57
9.69
-0.62%
1,234,972
07/29/2026
9.89
10.00
9.69
9.75
-1.42%
1,648,448
07/28/2026
9.67
9.91
9.66
9.89
+2.28%
1,555,911
07/27/2026
9.48
9.77
9.48
9.67
+2.33%
1,958,443
07/24/2026
9.24
9.69
9.23
9.45
+4.07%
2,955,589
07/23/2026
9.39
9.48
9.00
9.08
-3.71%
2,094,622
07/22/2026
9.75
9.75
9.41
9.43
-3.18%
1,516,992
07/21/2026
9.62
9.81
9.56
9.74
+0.52%
1,404,175
07/20/2026
9.56
9.90
9.56
9.69
0.00%
2,153,104
07/17/2026
9.75
9.99
9.60
9.69
-2.12%
1,672,013
07/16/2026
9.67
10.03
9.63
9.90
+3.13%
3,181,507
07/15/2026
9.26
9.69
8.96
9.60
+2.78%
1,933,174
07/14/2026
9.73
9.73
9.28
9.34
-3.41%
1,834,428
07/13/2026
9.67
9.94
9.57
9.67
-0.31%
1,907,358
07/10/2026
9.90
9.90
9.48
9.70
-1.22%
1,746,414
07/09/2026
9.60
9.83
9.31
9.82
+2.40%
2,411,144
07/08/2026
9.47
9.74
9.37
9.59
-0.10%
3,015,159
07/07/2026
9.60
9.75
9.36
9.60
+0.73%
2,575,971
07/06/2026
9.09
9.70
9.05
9.53
+4.73%
3,139,481
07/02/2026
8.91
9.32
8.80
9.10
+2.71%
2,548,244
07/01/2026
8.57
9.00
8.57
8.86
+3.38%
1,407,900
06/30/2026
8.62
8.74
8.42
8.57
-1.04%
1,641,934
06/29/2026
8.64
8.75
8.52
8.66
0.00%
1,660,140
06/26/2026
8.43
8.80
8.43
8.66
+2.12%
6,439,800
06/25/2026
8.38
8.65
8.38
8.48
+0.12%
2,056,796
06/24/2026
8.47
8.63
8.27
8.47
+3.29%
4,296,610
06/23/2026
7.92
8.22
7.92
8.20
+3.54%
2,944,511
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