Avanos Medical, Inc. (AVNS)
 NYSE: AVNS · Real-Time Price · USD
 11.14
 -0.29 (-2.54%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
Avanos Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.25 | 11.55 | 11.09 | 11.14 | 11.14 | -2.54% | 407,744 | 
| Oct 29, 2025 | 11.49 | 11.80 | 11.25 | 11.43 | 11.43 | -1.30% | 440,873 | 
| Oct 28, 2025 | 11.64 | 11.76 | 11.51 | 11.58 | 11.58 | -1.03% | 397,354 | 
| Oct 27, 2025 | 11.85 | 12.24 | 11.70 | 11.70 | 11.70 | -0.76% | 475,168 | 
| Oct 24, 2025 | 11.83 | 11.86 | 11.63 | 11.79 | 11.79 | - | 469,859 | 
| Oct 23, 2025 | 11.78 | 11.88 | 11.48 | 11.79 | 11.79 | -0.34% | 403,292 | 
| Oct 22, 2025 | 11.69 | 11.98 | 11.63 | 11.83 | 11.83 | 2.07% | 433,111 | 
| Oct 21, 2025 | 11.78 | 11.80 | 11.51 | 11.59 | 11.59 | -1.45% | 308,194 | 
| Oct 20, 2025 | 11.53 | 11.92 | 11.43 | 11.76 | 11.76 | 2.80% | 444,272 | 
| Oct 17, 2025 | 11.48 | 11.60 | 11.34 | 11.44 | 11.44 | -0.26% | 381,736 | 
| Oct 16, 2025 | 11.35 | 11.56 | 11.27 | 11.47 | 11.47 | 1.33% | 398,190 | 
| Oct 15, 2025 | 10.99 | 11.37 | 10.94 | 11.32 | 11.32 | 2.91% | 507,044 | 
| Oct 14, 2025 | 10.70 | 11.05 | 10.66 | 11.00 | 11.00 | 1.48% | 343,109 | 
| Oct 13, 2025 | 10.76 | 11.00 | 10.68 | 10.84 | 10.84 | 1.31% | 540,438 | 
| Oct 10, 2025 | 11.22 | 11.30 | 10.63 | 10.70 | 10.70 | -4.89% | 463,185 | 
| 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 |