Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	11.42	11.49	11.24	11.25	11.25	-1.32%	292,409
Oct 8, 2025	11.40	11.52	11.27	11.40	11.40	0.88%	365,673
Oct 7, 2025	11.58	11.59	11.29	11.30	11.30	-2.42%	427,362
Oct 6, 2025	11.90	12.00	11.52	11.58	11.58	-1.78%	568,282
Oct 3, 2025	11.29	11.99	11.27	11.79	11.79	4.06%	682,075
Oct 2, 2025	11.43	11.51	11.26	11.33	11.33	-0.96%	406,898
Oct 1, 2025	11.50	11.68	11.16	11.44	11.44	-1.04%	755,802
Sep 30, 2025	11.54	11.61	11.35	11.56	11.56	0.17%	1,040,941
Sep 29, 2025	11.76	11.89	11.50	11.54	11.54	-1.95%	415,179
Sep 26, 2025	11.67	11.78	11.53	11.77	11.77	1.90%	514,465
Sep 25, 2025	12.11	12.11	11.30	11.55	11.55	-4.55%	698,013
Sep 24, 2025	11.86	12.26	11.75	12.10	12.10	1.00%	564,762
Sep 23, 2025	12.23	12.33	11.95	11.98	11.98	-1.24%	749,285
Sep 22, 2025	11.94	12.27	11.79	12.13	12.13	1.85%	992,376
Sep 19, 2025	12.27	12.27	11.85	11.91	11.91	-3.01%	1,313,476
Sep 18, 2025	11.94	12.35	11.85	12.28	12.28	3.54%	609,901
Sep 17, 2025	11.95	12.43	11.82	11.86	11.86	-0.25%	730,518
Sep 16, 2025	12.16	12.26	11.83	11.89	11.89	-3.10%	541,256
Sep 15, 2025	12.32	12.57	12.25	12.27	12.27	0.41%	516,165
Sep 12, 2025	12.42	12.42	12.19	12.22	12.22	-1.53%	488,812
Sep 11, 2025	12.04	12.44	12.00	12.41	12.41	3.24%	499,193
Sep 10, 2025	12.35	12.35	11.91	12.02	12.02	-2.67%	515,700
Sep 9, 2025	12.37	12.54	12.28	12.35	12.35	-0.64%	556,782
Sep 8, 2025	12.72	12.75	12.34	12.43	12.43	-2.28%	520,484
Sep 5, 2025	12.68	13.00	12.60	12.72	12.72	0.47%	447,496
Sep 4, 2025	12.35	12.80	12.23	12.66	12.66	2.51%	649,919
Sep 3, 2025	11.89	12.40	11.88	12.35	12.35	3.26%	627,434
Sep 2, 2025	11.90	12.02	11.68	11.96	11.96	0.17%	512,546
Aug 29, 2025	11.84	11.97	11.73	11.94	11.94	0.59%	647,282
Aug 28, 2025	11.86	12.00	11.66	11.87	11.87	-	401,700
Aug 27, 2025	11.52	11.90	11.52	11.87	11.87	2.50%	515,317
Aug 26, 2025	11.62	11.67	11.40	11.58	11.58	-0.17%	552,228
Aug 25, 2025	11.61	11.83	11.37	11.60	11.60	-0.94%	672,608
Aug 22, 2025	11.32	11.72	11.25	11.71	11.71	4.93%	466,015
Aug 21, 2025	11.31	11.34	11.12	11.16	11.16	-1.76%	430,609
Aug 20, 2025	11.39	11.57	11.31	11.36	11.36	-0.61%	437,945
Aug 19, 2025	11.25	11.54	11.25	11.43	11.43	1.60%	547,599
Aug 18, 2025	11.40	11.63	11.18	11.25	11.25	0.45%	646,433
Aug 15, 2025	11.02	11.21	10.66	11.20	11.20	2.19%	1,129,781
Aug 14, 2025	10.74	11.05	10.51	10.96	10.96	1.95%	852,385
Aug 13, 2025	10.83	11.16	10.55	10.75	10.75	-0.37%	2,835,832
Aug 12, 2025	10.55	10.99	10.47	10.79	10.79	2.57%	591,653
Aug 11, 2025	10.79	10.89	10.29	10.52	10.52	-2.77%	741,356
Aug 8, 2025	10.70	10.84	10.60	10.82	10.82	0.74%	787,704
Aug 7, 2025	10.37	10.81	10.26	10.74	10.74	3.97%	814,745
Aug 6, 2025	9.90	10.35	9.55	10.33	10.33	4.45%	1,183,533
Aug 5, 2025	11.26	11.30	9.30	9.89	9.89	-12.09%	1,634,728
Aug 4, 2025	11.02	11.39	11.00	11.25	11.25	2.46%	515,218
Aug 1, 2025	11.22	11.31	10.86	10.98	10.98	-1.70%	670,793
Jul 31, 2025	11.41	11.45	11.08	11.17	11.17	-4.28%	572,625