Aveanna Healthcare Holdings Inc (AVAH) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	12.65	12.72	12.25	12.34	-2.37%	2,327,200
2026-10-15	12.40	12.64	12.25	12.64	+2.27%	1,861,700
2026-10-14	12.07	12.38	12.07	12.36	+1.48%	2,028,100
2026-10-13	12.23	12.38	12.03	12.18	-0.25%	1,863,200
2026-10-12	12.49	12.49	12.10	12.21	-0.33%	1,756,100
2026-10-09	12.24	12.38	12.14	12.25	+0.08%	1,680,800
2026-10-08	12.24	12.40	12.00	12.24	-0.57%	2,489,800
2026-10-07	12.24	12.54	12.13	12.31	+0.74%	4,605,800
2026-10-06	12.34	12.63	12.13	12.22	-1.21%	3,304,844
2026-10-05	12.65	12.65	12.21	12.37	-1.75%	4,605,254
2026-10-02	12.56	12.75	12.50	12.59	+1.29%	2,061,200
2026-10-01	12.39	12.68	12.25	12.43	+0.16%	2,276,500
2026-09-30	12.29	12.69	12.21	12.41	-2.90%	5,797,100
2026-09-29	12.62	12.80	12.35	12.78	+0.71%	1,891,200
2026-09-28	12.30	12.71	12.30	12.69	+2.26%	2,074,700
2026-09-25	12.27	12.54	12.09	12.41	+0.24%	2,284,700
2026-09-24	12.94	12.94	12.26	12.38	-3.21%	4,961,100
2026-09-23	13.12	13.13	12.69	12.79	-3.25%	2,427,000
2026-09-22	13.45	13.55	13.10	13.22	-1.64%	3,114,400
2026-09-21	13.65	13.72	13.40	13.44	-1.68%	2,149,500
2026-09-18	13.90	14.08	13.59	13.67	-2.15%	6,547,900
2026-09-17	14.33	14.36	13.80	13.97	-2.03%	3,277,400
2026-09-16	14.31	14.71	14.20	14.26	-0.35%	4,811,500
2026-09-15	14.34	14.45	14.05	14.31	-0.49%	3,479,700
2026-09-14	14.27	14.70	14.20	14.38	+2.13%	2,585,300
2026-09-11	13.98	14.54	13.88	14.08	+1.59%	2,372,300
2026-09-10	14.03	14.16	13.68	13.86	-1.14%	3,917,900
2026-09-09	13.66	14.04	13.47	14.02	+2.64%	3,135,800
2026-09-08	13.43	13.95	13.38	13.66	+0.59%	5,451,500
2026-09-04	13.58	13.83	13.46	13.58	-0.44%	1,844,300
2026-09-03	13.22	13.64	13.02	13.64	+3.33%	2,287,900
2026-09-02	13.53	13.61	13.05	13.20	-1.93%	1,882,400
2026-09-01	13.38	13.56	13.22	13.46	+0.30%	2,053,500
2026-08-31	13.41	13.56	12.97	13.42	+0.75%	4,033,500
2026-08-28	13.90	13.90	13.28	13.32	-3.62%	2,220,900
2026-08-27	13.62	14.00	13.52	13.82	+1.47%	3,716,900
2026-08-26	13.65	13.91	13.42	13.62	+0.22%	2,509,400
2026-08-25	13.63	13.84	13.40	13.59	-0.80%	2,900,186
2026-08-24	13.48	13.98	13.38	13.70	+4.10%	5,374,759
2026-08-21	12.78	13.61	12.39	13.16	+1.46%	8,415,300
2026-08-20	13.04	13.39	12.89	12.97	-1.44%	3,286,300
2026-08-19	12.92	13.16	12.69	13.16	+3.87%	2,481,000
2026-08-18	12.68	12.76	12.23	12.67	-0.16%	5,047,100
2026-08-17	12.21	12.70	11.98	12.69	+3.00%	4,269,500
2026-08-14	11.91	12.52	11.38	12.32	+9.12%	7,334,200
2026-08-13	10.09	11.54	9.58	11.29	+24.75%	10,117,500
2026-08-12	8.90	9.16	8.76	9.05	+1.12%	3,702,500
2026-08-11	9.46	9.62	8.91	8.95	-5.39%	2,679,300
2026-08-10	9.37	9.57	9.28	9.46	-0.32%	1,467,300
2026-08-07	9.30	9.52	9.28	9.49	+1.93%	1,172,500
2026-08-06	9.29	9.37	9.12	9.31	-0.21%	1,283,300
2026-08-05	9.40	9.46	9.16	9.33	-0.32%	1,857,300
2026-08-04	9.55	9.59	9.30	9.36	-2.60%	1,814,300
2026-08-03	9.60	9.77	9.46	9.61	+2.34%	1,806,500
2026-07-31	9.56	9.63	9.28	9.39	-3.10%	1,733,800
2026-07-30	9.63	9.78	9.57	9.69	-0.62%	1,234,800
2026-07-29	9.89	10.00	9.69	9.75	-1.42%	1,648,400
2026-07-28	9.67	9.90	9.66	9.89	+2.28%	1,555,900
2026-07-27	9.48	9.77	9.48	9.67	+2.33%	1,957,900
2026-07-24	9.24	9.69	9.23	9.45	+4.07%	2,955,600
2026-07-23	9.39	9.48	9.00	9.08	-3.71%	2,094,900
2026-07-22	9.75	9.75	9.41	9.43	-3.18%	1,517,000
2026-07-21	9.62	9.80	9.56	9.74	+0.52%	1,404,200
2026-07-20	9.56	9.90	9.55	9.69	+0.00%	2,153,100
2026-07-17	9.75	9.98	9.60	9.69	-2.12%	1,671,800
2026-07-16	9.67	10.03	9.63	9.90	+3.13%	3,181,500
2026-07-15	9.26	9.69	8.96	9.60	+2.78%	1,911,800
2026-07-14	9.73	9.73	9.28	9.34	-3.41%	1,867,200
2026-07-13	9.67	9.94	9.57	9.67	-0.31%	1,907,400
2026-07-10	9.90	9.90	9.48	9.70	-1.22%	1,746,400
2026-07-09	9.60	9.83	9.31	9.82	+2.40%	2,410,800
2026-07-08	9.47	9.74	9.37	9.59	-0.10%	3,015,200
2026-07-07	9.60	9.74	9.36	9.60	+0.73%	2,576,000
2026-07-06	9.09	9.70	9.05	9.53	+4.73%	3,139,500
2026-07-02	8.91	9.31	8.80	9.10	+2.71%	2,547,900
2026-07-01	8.57	9.00	8.57	8.86	+3.38%	1,407,800
2026-06-30	8.62	8.74	8.42	8.57	-1.04%	1,641,900
2026-06-29	8.64	8.75	8.52	8.66	+0.00%	1,660,100
2026-06-26	8.43	8.79	8.43	8.66	+2.12%	6,439,800
2026-06-25	8.38	8.64	8.38	8.48	+0.12%	2,056,700
2026-06-24	8.47	8.63	8.27	8.47	+3.29%	4,296,600
2026-06-23	7.92	8.21	7.92	8.20	+3.54%	2,944,500
2026-06-22	7.76	8.01	7.76	7.92	+1.67%	2,725,200
2026-06-18	7.63	7.88	7.58	7.79	+3.32%	2,836,000
2026-06-17	7.51	7.85	7.45	7.54	+0.27%	1,708,800
2026-06-16	7.22	7.55	7.22	7.52	+4.01%	1,581,800
2026-06-15	7.38	7.38	6.99	7.23	+1.97%	1,272,700
2026-06-12	7.01	7.17	6.91	7.09	+1.29%	1,456,600
2026-06-11	7.00	7.12	6.93	7.00	+1.60%	1,550,800
2026-06-10	7.10	7.20	6.80	6.89	+0.29%	1,862,000
2026-06-09	6.66	6.97	6.55	6.87	+3.46%	1,673,600
2026-06-08	6.64	6.77	6.57	6.64	-0.60%	1,700,500
2026-06-05	6.63	6.79	6.58	6.68	+0.75%	1,802,300
2026-06-04	6.80	7.12	6.54	6.63	-2.21%	1,709,300
2026-06-03	6.81	6.97	6.67	6.78	+4.79%	2,741,100
2026-06-02	7.16	7.26	6.45	6.47	-3.00%	3,022,100
2026-06-01	7.28	7.28	6.62	6.67	-6.97%	1,835,100
2026-05-29	7.53	7.53	7.14	7.17	-2.18%	1,738,900
2026-05-28	7.34	7.48	7.26	7.33	-0.14%	1,038,800
2026-05-27	7.30	7.40	7.24	7.34	+0.82%	1,091,300
2026-05-26	7.37	7.39	7.13	7.28	-0.68%	1,511,100
2026-05-22	7.64	7.67	7.30	7.33	-4.43%	1,433,900
2026-05-21	7.57	7.71	7.47	7.67	-0.13%	1,003,500
2026-05-20	7.76	7.79	7.50	7.68	+0.66%	1,542,100
2026-05-19	7.70	7.75	7.44	7.63	-0.91%	1,359,500
2026-05-18	7.75	8.11	7.68	7.70	-0.26%	2,589,500
2026-05-15	7.78	8.04	7.64	7.72	+3.76%	3,574,900
2026-05-14	7.17	7.65	6.94	7.44	+9.90%	4,276,500
2026-05-13	6.73	7.02	6.46	6.77	-0.73%	3,636,800
2026-05-12	6.64	6.89	6.64	6.82	+3.49%	1,240,300
2026-05-11	6.76	6.80	6.48	6.59	-2.23%	1,079,500
2026-05-08	6.89	7.06	6.70	6.74	-2.88%	927,600
2026-05-07	6.79	6.95	6.74	6.94	+2.66%	1,480,700
2026-05-06	6.51	6.91	6.48	6.76	+4.48%	2,229,200
2026-05-05	6.61	6.62	6.42	6.47	-2.41%	1,086,600
2026-05-04	6.56	6.76	6.54	6.63	+0.30%	668,900
2026-05-01	6.58	6.69	6.53	6.61	+1.07%	816,900
2026-04-30	6.56	6.59	6.35	6.54	-0.15%	923,200
2026-04-29	6.68	6.68	6.42	6.55	-2.24%	1,757,600
2026-04-28	6.80	6.82	6.59	6.70	-0.74%	582,300
2026-04-27	6.54	6.82	6.54	6.75	+3.05%	1,162,300
2026-04-24	6.48	6.57	6.29	6.55	+0.61%	822,100
2026-04-23	6.45	6.57	6.39	6.51	+0.62%	901,500
2026-04-22	6.44	6.56	6.28	6.47	+0.94%	1,022,900
2026-04-21	6.87	6.88	6.39	6.41	-6.70%	1,630,600
2026-04-20	6.72	6.92	6.70	6.87	+1.48%	1,654,300
2026-04-17	6.82	6.93	6.71	6.77	+0.89%	1,179,300
2026-04-16	6.73	6.87	6.64	6.71	-0.15%	1,419,400
2026-04-15	6.85	6.85	6.61	6.72	+1.36%	936,900
2026-04-14	6.57	6.78	6.53	6.63	+3.11%	1,396,800
2026-04-13	6.20	6.45	6.12	6.43	+3.38%	958,700
2026-04-10	6.60	6.63	6.20	6.22	-5.90%	835,100
2026-04-09	6.58	6.64	6.44	6.61	-0.30%	920,300
2026-04-08	6.68	6.81	6.58	6.63	+2.79%	2,037,400
2026-04-07	6.49	6.59	6.40	6.45	-0.62%	1,095,600
2026-04-06	6.44	6.67	6.34	6.49	+1.72%	976,900
2026-04-02	6.27	6.44	6.10	6.38	+1.43%	722,000
2026-04-01	6.48	6.53	6.27	6.29	-2.33%	918,400
2026-03-31	6.42	6.56	6.28	6.44	+0.94%	1,782,800
2026-03-30	6.30	6.45	6.26	6.38	+1.43%	959,700
2026-03-27	6.55	6.56	6.26	6.29	-4.84%	703,822
2026-03-26	6.54	6.71	6.50	6.61	-0.15%	1,075,990
2026-03-25	6.68	6.74	6.51	6.62	+0.15%	902,020
2026-03-24	6.65	6.65	6.46	6.61	-1.49%	1,038,023
2026-03-23	6.65	6.88	6.51	6.71	+2.91%	1,859,982
2026-03-20	6.03	6.66	6.03	6.52	+2.84%	3,931,504
2026-03-19	6.83	7.18	5.93	6.34	-8.25%	2,523,484
2026-03-18	6.99	7.09	6.86	6.91	-2.26%	1,297,408
2026-03-17	6.91	7.12	6.81	7.07	+2.91%	1,138,763
2026-03-16	7.01	7.06	6.85	6.87	-1.29%	707,003
2026-03-13	7.03	7.05	6.86	6.96	-0.57%	820,000
2026-03-12	7.03	7.24	6.96	7.00	-0.43%	845,672
2026-03-11	7.14	7.16	6.93	7.03	-2.50%	850,630
2026-03-10	7.23	7.43	7.13	7.21	-1.23%	1,155,357
2026-03-09	7.14	7.33	7.00	7.30	+0.97%	834,122
2026-03-06	7.22	7.28	7.01	7.23	-0.41%	1,144,609
2026-03-05	7.32	7.39	7.17	7.26	-2.16%	1,522,570
2026-03-04	7.28	7.45	7.21	7.42	+1.92%	931,271
2026-03-03	7.32	7.39	7.13	7.28	-2.02%	917,078
2026-03-02	7.22	7.52	7.22	7.43	+0.95%	1,116,069
2026-02-27	7.11	7.39	7.01	7.36	+1.94%	1,231,055
2026-02-26	7.19	7.26	7.04	7.22	+0.14%	936,185
2026-02-25	7.14	7.21	7.02	7.21	+2.12%	1,264,300
2026-02-24	7.16	7.24	7.04	7.06	-1.94%	854,909
2026-02-23	7.34	7.38	7.07	7.20	-1.91%	1,157,558
2026-02-20	7.27	7.41	7.21	7.34	-1.08%	886,612
2026-02-19	7.29	7.46	7.06	7.42	+0.27%	3,877,122
2026-02-18	7.40	7.59	7.17	7.40	-3.14%	1,979,235
2026-02-17	7.87	7.97	7.47	7.64	-3.66%	1,824,737
2026-02-13	7.85	8.06	7.84	7.93	+1.28%	594,929
2026-02-12	7.96	8.08	7.76	7.83	-1.88%	622,199
2026-02-11	7.94	8.06	7.72	7.98	+1.53%	1,055,468
2026-02-10	7.83	7.95	7.79	7.86	-0.13%	666,035
2026-02-09	7.84	8.06	7.76	7.87	+0.25%	485,709
2026-02-06	7.82	8.03	7.72	7.85	+1.95%	599,489
2026-02-05	7.86	8.11	7.67	7.70	-1.79%	733,164
2026-02-04	8.43	8.49	7.73	7.84	-7.33%	1,077,435
2026-02-03	8.37	8.55	8.29	8.46	+1.56%	1,125,855
2026-02-02	8.40	8.63	8.28	8.33	-0.83%	712,595
2026-01-30	8.31	8.46	8.18	8.40	+0.72%	1,062,903
2026-01-29	8.27	8.35	8.06	8.34	+1.09%	1,064,234
2026-01-28	8.27	8.42	8.13	8.25	-0.96%	1,127,963
2026-01-27	8.90	8.90	8.16	8.33	-6.93%	1,041,483
2026-01-26	8.67	9.01	8.63	8.95	+3.11%	1,070,934
2026-01-23	8.91	8.93	8.61	8.68	-2.69%	920,599
2026-01-22	9.02	9.08	8.86	8.92	-0.78%	996,651
2026-01-21	9.13	9.13	8.71	8.99	-1.53%	877,475
2026-01-20	9.12	9.34	8.96	9.13	-0.98%	956,035
2026-01-16	9.70	9.80	9.12	9.22	-5.53%	2,102,137
2026-01-15	9.44	9.85	9.31	9.76	+4.50%	2,370,731
2026-01-14	8.59	9.46	8.46	9.34	+10.01%	2,604,099
2026-01-13	8.76	8.79	8.35	8.49	-3.08%	621,320
2026-01-12	8.54	8.78	8.47	8.76	+1.98%	628,249
2026-01-09	8.86	8.96	8.58	8.59	-3.05%	681,273
2026-01-08	8.80	9.24	8.79	8.86	-0.11%	1,317,122
2026-01-07	8.42	8.91	8.34	8.87	+5.72%	1,563,333
2026-01-06	8.22	8.51	8.13	8.39	+2.07%	1,401,640
2026-01-05	7.83	8.34	7.83	8.22	+1.73%	1,349,907
2026-01-02	8.19	8.26	7.68	8.08	-1.10%	2,526,966
2025-12-31	8.31	8.31	8.11	8.17	-2.62%	1,561,870
2025-12-30	8.28	8.45	8.26	8.39	+0.36%	1,105,867
2025-12-29	8.61	8.62	8.27	8.36	-3.02%	752,559
2025-12-26	8.71	8.73	8.60	8.62	-1.03%	556,896
2025-12-24	8.75	8.83	8.65	8.71	+0.11%	338,352
2025-12-23	8.90	8.91	8.56	8.70	-2.58%	673,611
2025-12-22	9.09	9.15	8.93	8.93	-1.76%	676,162
2025-12-19	9.02	9.27	9.01	9.09	+0.11%	4,605,385
2025-12-18	9.03	9.26	9.02	9.08	+1.57%	1,088,417
2025-12-17	8.81	9.09	8.73	8.94	+1.13%	994,387
2025-12-16	8.90	8.99	8.71	8.84	-0.56%	1,111,385
2025-12-15	9.07	9.11	8.82	8.89	-1.44%	1,340,696
2025-12-12	9.17	9.35	8.98	9.02	-0.88%	987,908
2025-12-11	9.07	9.21	9.03	9.10	+0.89%	1,391,228
2025-12-10	9.04	9.25	8.96	9.02	-1.20%	1,179,853
2025-12-09	9.23	9.33	9.12	9.13	-0.76%	825,772
2025-12-08	9.55	9.55	9.18	9.20	-1.18%	1,368,466
2025-12-05	9.21	9.35	9.15	9.31	+1.92%	963,208
2025-12-04	8.87	9.14	8.70	9.13	+2.64%	734,995
2025-12-03	9.11	9.14	8.79	8.90	-2.31%	657,685
2025-12-02	9.31	9.38	9.01	9.11	-1.83%	599,204
2025-12-01	9.29	9.46	9.26	9.28	-0.64%	1,298,440
2025-11-28	9.34	9.40	9.20	9.34	+0.76%	379,263
2025-11-26	9.28	9.33	9.19	9.27	+0.43%	1,736,034
2025-11-25	9.11	9.28	9.04	9.23	+2.10%	635,676
2025-11-24	8.87	9.20	8.84	9.04	+3.43%	1,682,317
2025-11-21	8.30	8.88	8.28	8.74	+5.30%	977,386
2025-11-20	8.60	8.67	8.26	8.30	-1.78%	804,121
2025-11-19	8.50	8.51	8.31	8.45	+0.12%	1,003,288
2025-11-18	8.50	8.57	8.37	8.44	-1.52%	819,887
2025-11-17	8.44	8.58	8.26	8.57	+1.42%	1,708,684
2025-11-14	8.38	8.49	8.28	8.45	-1.05%	1,207,000
2025-11-13	8.93	9.00	8.52	8.54	-2.95%	1,330,787
2025-11-12	8.98	9.05	8.80	8.80	-2.00%	1,014,226
2025-11-11	8.95	9.02	8.81	8.98	+0.34%	916,776
2025-11-10	8.68	9.03	8.67	8.95	+2.29%	1,245,159
2025-11-07	8.63	9.00	8.56	8.75	+1.39%	1,381,278
2025-11-06	7.80	9.12	7.80	8.63	-6.30%	2,752,121
2025-11-05	9.31	9.31	8.97	9.21	-1.07%	1,218,662
2025-11-04	9.25	9.48	9.16	9.31	-1.06%	1,191,799
2025-11-03	9.23	9.41	8.92	9.41	+3.98%	1,110,064
2025-10-31	9.38	9.39	9.02	9.05	-3.10%	1,188,834
2025-10-30	9.82	9.92	9.34	9.34	-5.27%	1,262,172
2025-10-29	9.76	10.01	9.68	9.86	+0.51%	1,473,456
2025-10-28	9.78	9.88	9.65	9.81	+1.87%	1,684,534
2025-10-27	9.55	9.66	9.34	9.63	+2.12%	1,491,542
2025-10-24	9.28	9.47	9.25	9.43	+3.40%	1,796,448
2025-10-23	9.41	9.50	9.09	9.12	-3.75%	2,051,261
2025-10-22	9.22	9.59	8.73	9.47	-7.38%	8,227,148
2025-10-21	10.23	10.32	10.08	10.23	-0.39%	725,292
2025-10-20	10.01	10.28	9.87	10.27	+4.16%	959,183

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+76.77%). 가장 약한 달: 12월 (-11.96%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.98%
2월-9.72%
3월+10.58%
4월-5.80%
5월+13.46%
6월+12.05%
7월-7.31%
8월+76.77%
9월-0.08%
10월+0.78%
11월-0.74%
12월-11.96%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Aveanna Healthcare Holdings Inc (AVAH)의 최근 종가는 얼마입니까?

2026-10-16 기준 12.34. Closelook 데이터 레이크의 일별 가격 기록 기준.

AVAH의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.71, 최저 5.93 (2026-10-16 기준).

Aveanna Healthcare Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AVAH의 가장 강한 달은 8월(평균 +76.77%), 가장 약한 달은 12월(평균 -11.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.