Skip to main content
Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
19.81
+0.60 (3.14%)
Nov 5, 2024, 11:14 AM EST - Market open

Avanos Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202418.6819.5118.6819.2119.212.67%404,241
Nov 1, 202418.6918.9518.5618.7118.710.16%465,474
Oct 31, 202418.7618.8018.0118.6818.680.54%454,820
Oct 30, 202419.6221.2818.5418.5818.58-17.90%333,815
Oct 29, 202422.4122.7822.4122.6322.630.04%130,684
Oct 28, 202422.4622.8622.4622.6222.621.25%130,548
Oct 25, 202422.3822.6722.1822.3422.340.54%124,277
Oct 24, 202422.4822.8122.2122.2222.22-0.67%151,365
Oct 23, 202422.3022.3822.0022.3722.37-0.58%138,389
Oct 22, 202422.7922.7922.4522.5022.50-1.62%143,542
Oct 21, 202423.3523.4922.8522.8722.87-1.93%128,985
Oct 18, 202423.6523.6823.1423.3223.32-1.23%171,256
Oct 17, 202423.0023.6522.9423.6123.613.01%302,284
Oct 16, 202422.8623.1722.7522.9222.920.53%130,379
Oct 15, 202422.7423.0622.7422.8022.800.66%180,556
Oct 14, 202422.5322.7522.5322.6522.650.35%127,698
Oct 11, 202422.1322.5922.1322.5722.571.76%179,045
Oct 10, 202422.2822.2822.0422.1822.18-1.25%166,787
Oct 9, 202422.3922.5422.2322.4622.460.31%170,194
Oct 8, 202422.4222.5622.1822.3922.39-0.84%140,727
Oct 7, 202423.0923.1722.4722.5822.58-2.71%215,248
Oct 4, 202423.3323.4823.0923.2123.210.83%166,551
Oct 3, 202423.2023.2322.8323.0223.02-1.03%141,298
Oct 2, 202423.4423.6123.1323.2623.26-1.32%171,731
Oct 1, 202424.0524.0523.5023.5723.57-1.91%226,413
Sep 30, 202423.8124.2323.7824.0324.031.09%394,643
Sep 27, 202423.7224.1023.5723.7723.771.19%153,461
Sep 26, 202423.7023.8723.3923.4923.490.38%156,171
Sep 25, 202423.7323.7523.2423.4023.40-1.39%227,748
Sep 24, 202423.7424.0323.6823.7323.730.08%297,529
Sep 23, 202424.1724.3923.7123.7123.71-1.78%236,769
Sep 20, 202424.4225.3624.0224.1424.14-2.23%963,339
Sep 19, 202424.7324.7324.3524.6924.691.98%171,297
Sep 18, 202424.1224.9523.9824.2124.210.25%211,272
Sep 17, 202424.4724.8924.1424.1524.15-0.21%288,688
Sep 16, 202424.0624.2923.7824.2024.200.83%214,516
Sep 13, 202423.7824.0623.5324.0024.001.95%153,331
Sep 12, 202423.6723.6823.3723.5423.540.13%107,211
Sep 11, 202423.7123.7123.1423.5123.51-1.67%136,694
Sep 10, 202423.9924.1223.7023.9123.91-225,766
Sep 9, 202423.6724.2523.3523.9123.910.80%283,889
Sep 6, 202424.1424.2423.5623.7223.72-1.70%125,907
Sep 5, 202424.0724.2823.9024.1324.130.92%203,276
Sep 4, 202424.1824.5423.8723.9123.91-0.71%311,276
Sep 3, 202424.1524.3523.9124.0824.08-0.58%186,229
Aug 30, 202424.2424.4423.8424.2224.220.33%204,848
Aug 29, 202424.3324.4223.9524.1424.140.17%155,480
Aug 28, 202423.7624.5323.7624.1024.101.09%222,542
Aug 27, 202423.6023.8823.4623.8423.840.72%135,402
Aug 26, 202423.9023.9423.4223.6723.670.17%202,711
Aug 23, 202423.3823.9523.2523.6323.631.81%170,513
Aug 22, 202423.2723.2722.9023.2123.21-149,002
Aug 21, 202423.2223.3923.0123.2123.210.39%172,117
Aug 20, 202423.4423.5123.1023.1223.12-1.95%237,565
Aug 19, 202423.2523.7123.1323.5823.581.07%220,772
Aug 16, 202423.0623.4622.8623.3323.331.08%163,583
Aug 15, 202423.0523.2922.9023.0823.082.44%173,472
Aug 14, 202422.5822.6522.1922.5322.53-0.18%182,188
Aug 13, 202422.4822.7422.2222.5722.570.89%171,849
Aug 12, 202422.8122.9922.1422.3722.37-0.67%154,841
Aug 9, 202422.9722.9722.2622.5222.52-2.17%155,225
Aug 8, 202422.6723.0322.4023.0223.022.36%361,188
Aug 7, 202423.1023.1522.2222.4922.49-1.96%221,009
Aug 6, 202422.8523.1422.7122.9422.94-0.04%224,656
Aug 5, 202423.6223.6222.5822.9522.95-4.41%247,224
Aug 2, 202422.9724.0822.9724.0124.011.09%434,461
Aug 1, 202423.8824.0523.1523.7523.75-0.71%281,435
Jul 31, 202423.4524.7722.8423.9223.924.18%274,577
Jul 30, 202422.9223.2822.9222.9622.960.35%219,397
Jul 29, 202423.2123.3022.6822.8822.88-1.12%130,815
Jul 26, 202423.3123.3522.8023.1423.140.96%160,628
Jul 25, 202422.6523.3922.6522.9222.921.42%165,446
Jul 24, 202422.5322.9422.4922.6022.60-0.44%149,900
Jul 23, 202422.4223.0922.2722.7022.700.84%276,573
Jul 22, 202422.0822.6121.6922.5122.512.36%180,130
Jul 19, 202422.4022.4921.9121.9921.99-2.01%167,091
Jul 18, 202422.4423.0422.0722.4422.44-0.88%259,697
Jul 17, 202421.9522.6521.9522.6422.642.58%252,230
Jul 16, 202421.2522.1721.2522.0722.075.45%290,315
Jul 15, 202421.2421.4020.8420.9320.93-0.71%210,408
Jul 12, 202421.4821.5020.9721.0821.08-0.47%213,220
Jul 11, 202419.9721.2119.9721.1821.189.23%349,233
Jul 10, 202419.4119.4519.0019.3919.390.94%121,068
Jul 9, 202419.5319.6719.1919.2119.21-2.14%248,941
Jul 8, 202419.4819.8719.4019.6319.631.60%125,467
Jul 5, 202419.3219.4219.1119.3219.32-0.51%145,132
Jul 3, 202419.5019.5819.1619.4219.42-0.41%83,143
Jul 2, 202419.7019.8319.4619.5019.50-1.12%179,698
Jul 1, 202420.0620.1519.4719.7219.72-1.00%195,778
Jun 28, 202419.8620.0119.4119.9219.921.63%446,637
Jun 27, 202419.2019.6219.0719.6019.602.19%223,175
Jun 26, 202418.9319.2118.9219.1819.180.37%167,741
Jun 25, 202419.2219.2819.0419.1119.11-1.14%118,807
Jun 24, 202419.7419.7719.2919.3319.33-1.18%142,382
Jun 21, 202419.4719.8419.2319.5619.560.57%977,625
Jun 20, 202418.9219.5518.9219.4519.451.89%213,060
Jun 18, 202418.9119.1018.8519.0919.090.79%221,503
Jun 17, 202419.0319.2318.7018.9418.94-1.56%181,991
Jun 14, 202419.3319.3419.0219.2419.24-1.89%149,111
Jun 13, 202420.0920.0919.4719.6119.61-2.82%153,751