Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
23.49
+0.09 (0.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.70 | 23.87 | 23.39 | 23.49 | 23.49 | 0.38% | 156,171 |
| Sep 25, 2024 | 23.73 | 23.75 | 23.24 | 23.40 | 23.40 | -1.39% | 227,748 |
| Sep 24, 2024 | 23.74 | 24.03 | 23.68 | 23.73 | 23.73 | 0.08% | 297,529 |
| Sep 23, 2024 | 24.17 | 24.39 | 23.71 | 23.71 | 23.71 | -1.78% | 236,769 |
| Sep 20, 2024 | 24.42 | 25.36 | 24.02 | 24.14 | 24.14 | -2.23% | 963,339 |
| Sep 19, 2024 | 24.73 | 24.73 | 24.35 | 24.69 | 24.69 | 1.98% | 171,297 |
| Sep 18, 2024 | 24.12 | 24.95 | 23.98 | 24.21 | 24.21 | 0.25% | 211,272 |
| Sep 17, 2024 | 24.47 | 24.89 | 24.14 | 24.15 | 24.15 | -0.21% | 288,688 |
| Sep 16, 2024 | 24.06 | 24.29 | 23.78 | 24.20 | 24.20 | 0.83% | 214,516 |
| Sep 13, 2024 | 23.78 | 24.06 | 23.53 | 24.00 | 24.00 | 1.95% | 153,331 |
| Sep 12, 2024 | 23.67 | 23.68 | 23.37 | 23.54 | 23.54 | 0.13% | 107,211 |
| Sep 11, 2024 | 23.71 | 23.71 | 23.14 | 23.51 | 23.51 | -1.67% | 136,694 |
| Sep 10, 2024 | 23.99 | 24.12 | 23.70 | 23.91 | 23.91 | - | 225,766 |
| Sep 9, 2024 | 23.67 | 24.25 | 23.35 | 23.91 | 23.91 | 0.80% | 283,889 |
| Sep 6, 2024 | 24.14 | 24.24 | 23.56 | 23.72 | 23.72 | -1.70% | 125,907 |
| Sep 5, 2024 | 24.07 | 24.28 | 23.90 | 24.13 | 24.13 | 0.92% | 203,276 |
| Sep 4, 2024 | 24.18 | 24.54 | 23.87 | 23.91 | 23.91 | -0.71% | 311,276 |
| Sep 3, 2024 | 24.15 | 24.35 | 23.91 | 24.08 | 24.08 | -0.58% | 186,229 |
| Aug 30, 2024 | 24.24 | 24.44 | 23.84 | 24.22 | 24.22 | 0.33% | 204,848 |
| Aug 29, 2024 | 24.33 | 24.42 | 23.95 | 24.14 | 24.14 | 0.17% | 155,480 |
| Aug 28, 2024 | 23.76 | 24.53 | 23.76 | 24.10 | 24.10 | 1.09% | 222,542 |
| Aug 27, 2024 | 23.60 | 23.88 | 23.46 | 23.84 | 23.84 | 0.72% | 135,402 |
| Aug 26, 2024 | 23.90 | 23.94 | 23.42 | 23.67 | 23.67 | 0.17% | 202,711 |
| Aug 23, 2024 | 23.38 | 23.95 | 23.25 | 23.63 | 23.63 | 1.81% | 170,513 |
| Aug 22, 2024 | 23.27 | 23.27 | 22.90 | 23.21 | 23.21 | - | 149,002 |
| Aug 21, 2024 | 23.22 | 23.39 | 23.01 | 23.21 | 23.21 | 0.39% | 172,117 |
| Aug 20, 2024 | 23.44 | 23.51 | 23.10 | 23.12 | 23.12 | -1.95% | 237,565 |
| Aug 19, 2024 | 23.25 | 23.71 | 23.13 | 23.58 | 23.58 | 1.07% | 220,772 |
| Aug 16, 2024 | 23.06 | 23.46 | 22.86 | 23.33 | 23.33 | 1.08% | 163,583 |
| Aug 15, 2024 | 23.05 | 23.29 | 22.90 | 23.08 | 23.08 | 2.44% | 173,472 |
| Aug 14, 2024 | 22.58 | 22.65 | 22.19 | 22.53 | 22.53 | -0.18% | 182,188 |
| Aug 13, 2024 | 22.48 | 22.74 | 22.22 | 22.57 | 22.57 | 0.89% | 171,849 |
| Aug 12, 2024 | 22.81 | 22.99 | 22.14 | 22.37 | 22.37 | -0.67% | 154,841 |
| Aug 9, 2024 | 22.97 | 22.97 | 22.26 | 22.52 | 22.52 | -2.17% | 155,225 |
| Aug 8, 2024 | 22.67 | 23.03 | 22.40 | 23.02 | 23.02 | 2.36% | 361,188 |
| Aug 7, 2024 | 23.10 | 23.15 | 22.22 | 22.49 | 22.49 | -1.96% | 221,009 |
| Aug 6, 2024 | 22.85 | 23.14 | 22.71 | 22.94 | 22.94 | -0.04% | 224,656 |
| Aug 5, 2024 | 23.62 | 23.62 | 22.58 | 22.95 | 22.95 | -4.41% | 247,224 |
| Aug 2, 2024 | 22.97 | 24.08 | 22.97 | 24.01 | 24.01 | 1.09% | 434,461 |
| Aug 1, 2024 | 23.88 | 24.05 | 23.15 | 23.75 | 23.75 | -0.71% | 281,435 |
| Jul 31, 2024 | 23.45 | 24.77 | 22.84 | 23.92 | 23.92 | 4.18% | 274,577 |
| Jul 30, 2024 | 22.92 | 23.28 | 22.92 | 22.96 | 22.96 | 0.35% | 219,397 |
| Jul 29, 2024 | 23.21 | 23.30 | 22.68 | 22.88 | 22.88 | -1.12% | 130,815 |
| Jul 26, 2024 | 23.31 | 23.35 | 22.80 | 23.14 | 23.14 | 0.96% | 160,628 |
| Jul 25, 2024 | 22.65 | 23.39 | 22.65 | 22.92 | 22.92 | 1.42% | 165,446 |
| Jul 24, 2024 | 22.53 | 22.94 | 22.49 | 22.60 | 22.60 | -0.44% | 149,900 |
| Jul 23, 2024 | 22.42 | 23.09 | 22.27 | 22.70 | 22.70 | 0.84% | 276,573 |
| Jul 22, 2024 | 22.08 | 22.61 | 21.69 | 22.51 | 22.51 | 2.36% | 180,130 |
| Jul 19, 2024 | 22.40 | 22.49 | 21.91 | 21.99 | 21.99 | -2.01% | 167,091 |
| Jul 18, 2024 | 22.44 | 23.04 | 22.07 | 22.44 | 22.44 | -0.88% | 259,697 |
| Jul 17, 2024 | 21.95 | 22.65 | 21.95 | 22.64 | 22.64 | 2.58% | 252,230 |
| Jul 16, 2024 | 21.25 | 22.17 | 21.25 | 22.07 | 22.07 | 5.45% | 290,315 |
| Jul 15, 2024 | 21.24 | 21.40 | 20.84 | 20.93 | 20.93 | -0.71% | 210,408 |
| Jul 12, 2024 | 21.48 | 21.50 | 20.97 | 21.08 | 21.08 | -0.47% | 213,220 |
| Jul 11, 2024 | 19.97 | 21.21 | 19.97 | 21.18 | 21.18 | 9.23% | 349,233 |
| Jul 10, 2024 | 19.41 | 19.45 | 19.00 | 19.39 | 19.39 | 0.94% | 121,068 |
| Jul 9, 2024 | 19.53 | 19.67 | 19.19 | 19.21 | 19.21 | -2.14% | 248,941 |
| Jul 8, 2024 | 19.48 | 19.87 | 19.40 | 19.63 | 19.63 | 1.60% | 125,467 |
| Jul 5, 2024 | 19.32 | 19.42 | 19.11 | 19.32 | 19.32 | -0.51% | 145,132 |
| Jul 3, 2024 | 19.50 | 19.58 | 19.16 | 19.42 | 19.42 | -0.41% | 83,143 |
| Jul 2, 2024 | 19.70 | 19.83 | 19.46 | 19.50 | 19.50 | -1.12% | 179,698 |
| Jul 1, 2024 | 20.06 | 20.15 | 19.47 | 19.72 | 19.72 | -1.00% | 195,778 |
| Jun 28, 2024 | 19.86 | 20.01 | 19.41 | 19.92 | 19.92 | 1.63% | 446,637 |
| Jun 27, 2024 | 19.20 | 19.62 | 19.07 | 19.60 | 19.60 | 2.19% | 223,175 |
| Jun 26, 2024 | 18.93 | 19.21 | 18.92 | 19.18 | 19.18 | 0.37% | 167,741 |
| Jun 25, 2024 | 19.22 | 19.28 | 19.04 | 19.11 | 19.11 | -1.14% | 118,807 |
| Jun 24, 2024 | 19.74 | 19.77 | 19.29 | 19.33 | 19.33 | -1.18% | 142,382 |
| Jun 21, 2024 | 19.47 | 19.84 | 19.23 | 19.56 | 19.56 | 0.57% | 977,625 |
| Jun 20, 2024 | 18.92 | 19.55 | 18.92 | 19.45 | 19.45 | 1.89% | 213,060 |
| Jun 18, 2024 | 18.91 | 19.10 | 18.85 | 19.09 | 19.09 | 0.79% | 221,503 |
| Jun 17, 2024 | 19.03 | 19.23 | 18.70 | 18.94 | 18.94 | -1.56% | 181,991 |
| Jun 14, 2024 | 19.33 | 19.34 | 19.02 | 19.24 | 19.24 | -1.89% | 149,111 |
| Jun 13, 2024 | 20.09 | 20.09 | 19.47 | 19.61 | 19.61 | -2.82% | 153,751 |
| Jun 12, 2024 | 20.26 | 20.75 | 20.13 | 20.18 | 20.18 | 2.38% | 234,096 |
| Jun 11, 2024 | 19.16 | 19.76 | 18.84 | 19.71 | 19.71 | 2.07% | 328,497 |
| Jun 10, 2024 | 19.43 | 19.43 | 19.00 | 19.31 | 19.31 | -2.28% | 173,705 |
| Jun 7, 2024 | 19.87 | 20.02 | 19.71 | 19.76 | 19.76 | -1.98% | 157,710 |
| Jun 6, 2024 | 20.15 | 20.38 | 20.15 | 20.16 | 20.16 | -0.79% | 145,521 |
| Jun 5, 2024 | 20.41 | 20.45 | 19.99 | 20.32 | 20.32 | -0.15% | 179,428 |
| Jun 4, 2024 | 20.29 | 20.41 | 20.09 | 20.35 | 20.35 | 0.05% | 158,890 |
| Jun 3, 2024 | 20.06 | 20.41 | 19.90 | 20.34 | 20.34 | 2.16% | 193,531 |
| May 31, 2024 | 19.95 | 20.15 | 19.75 | 19.91 | 19.91 | 0.25% | 135,308 |
| May 30, 2024 | 19.49 | 20.14 | 19.49 | 19.86 | 19.86 | 2.64% | 134,647 |
| May 29, 2024 | 19.90 | 19.93 | 19.24 | 19.35 | 19.35 | -4.21% | 182,281 |
| May 28, 2024 | 19.98 | 20.29 | 19.84 | 20.20 | 20.20 | 1.20% | 163,432 |
| May 24, 2024 | 19.98 | 20.03 | 19.80 | 19.96 | 19.96 | 0.55% | 113,962 |
| May 23, 2024 | 20.31 | 20.31 | 19.78 | 19.85 | 19.85 | -2.50% | 176,034 |
| May 22, 2024 | 20.17 | 20.37 | 20.17 | 20.36 | 20.36 | 0.34% | 149,768 |
| May 21, 2024 | 20.23 | 20.45 | 20.16 | 20.29 | 20.29 | -0.15% | 132,098 |
| May 20, 2024 | 20.40 | 20.75 | 20.25 | 20.32 | 20.32 | -0.34% | 244,426 |
| May 17, 2024 | 20.49 | 20.49 | 20.20 | 20.39 | 20.39 | -0.15% | 118,112 |
| May 16, 2024 | 19.99 | 20.42 | 19.96 | 20.42 | 20.42 | 1.95% | 171,749 |
| May 15, 2024 | 20.33 | 20.38 | 19.89 | 20.03 | 20.03 | -0.30% | 136,263 |
| May 14, 2024 | 20.16 | 20.19 | 19.95 | 20.09 | 20.09 | 1.06% | 148,705 |
| May 13, 2024 | 19.64 | 20.05 | 19.61 | 19.88 | 19.88 | 1.53% | 144,129 |
| May 10, 2024 | 19.60 | 19.75 | 19.40 | 19.58 | 19.58 | 0.56% | 138,609 |
| May 9, 2024 | 19.55 | 19.61 | 19.20 | 19.47 | 19.47 | -0.46% | 201,649 |
| May 8, 2024 | 19.32 | 19.64 | 19.32 | 19.56 | 19.56 | 0.10% | 152,806 |
| May 7, 2024 | 19.69 | 19.87 | 19.53 | 19.54 | 19.54 | -0.96% | 213,717 |
| May 6, 2024 | 19.87 | 20.03 | 19.47 | 19.73 | 19.73 | 0.25% | 208,977 |