Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.68	13.00	12.64	12.73	-	0.55%	119,618
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
Jul 30, 2025	11.83	11.97	11.59	11.67	11.67	-1.52%	427,161
Jul 29, 2025	12.03	12.09	11.76	11.85	11.85	-1.33%	288,647
Jul 28, 2025	12.02	12.16	11.94	12.01	12.01	-	410,724
Jul 25, 2025	11.92	12.08	11.77	12.01	12.01	1.09%	397,298
Jul 24, 2025	12.00	12.09	11.88	11.88	11.88	-1.90%	462,092
Jul 23, 2025	11.92	12.14	11.74	12.11	12.11	2.37%	470,017
Jul 22, 2025	11.39	11.89	11.39	11.83	11.83	3.86%	604,719
Jul 21, 2025	11.32	11.51	11.22	11.39	11.39	1.52%	438,580
Jul 18, 2025	11.76	11.76	11.22	11.22	11.22	-3.61%	450,766
Jul 17, 2025	11.39	11.71	11.35	11.64	11.64	1.57%	509,850
Jul 16, 2025	11.60	11.63	11.21	11.46	11.46	-0.69%	657,459
Jul 15, 2025	11.88	11.96	11.48	11.54	11.54	-2.70%	645,731
Jul 14, 2025	11.85	12.01	11.73	11.86	11.86	-0.59%	519,137
Jul 11, 2025	12.15	12.15	11.92	11.93	11.93	-2.69%	309,333
Jul 10, 2025	12.25	12.50	12.22	12.26	12.26	-0.16%	350,728
Jul 9, 2025	12.30	12.33	12.04	12.28	12.28	-0.41%	278,210
Jul 8, 2025	11.82	12.34	11.80	12.33	12.33	4.23%	491,855
Jul 7, 2025	12.27	12.35	11.68	11.83	11.83	-4.21%	413,405
Jul 3, 2025	12.37	12.47	12.23	12.35	12.35	-0.24%	144,217
Jul 2, 2025	12.49	12.49	12.30	12.38	12.38	-1.12%	281,315
Jul 1, 2025	12.08	12.83	12.00	12.52	12.52	2.29%	435,242
Jun 30, 2025	12.31	12.40	12.16	12.24	12.24	0.25%	404,620
Jun 27, 2025	12.16	12.26	12.03	12.21	12.21	0.33%	549,254
Jun 26, 2025	12.31	12.31	12.02	12.17	12.17	-0.81%	355,836