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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511.2511.5511.0911.1411.14-2.54%407,744
Oct 29, 202511.4911.8011.2511.4311.43-1.30%440,873
Oct 28, 202511.6411.7611.5111.5811.58-1.03%397,354
Oct 27, 202511.8512.2411.7011.7011.70-0.76%475,168
Oct 24, 202511.8311.8611.6311.7911.79-469,859
Oct 23, 202511.7811.8811.4811.7911.79-0.34%403,292
Oct 22, 202511.6911.9811.6311.8311.832.07%433,111
Oct 21, 202511.7811.8011.5111.5911.59-1.45%308,194
Oct 20, 202511.5311.9211.4311.7611.762.80%444,272
Oct 17, 202511.4811.6011.3411.4411.44-0.26%381,736
Oct 16, 202511.3511.5611.2711.4711.471.33%398,190
Oct 15, 202510.9911.3710.9411.3211.322.91%507,044
Oct 14, 202510.7011.0510.6611.0011.001.48%343,109
Oct 13, 202510.7611.0010.6810.8410.841.31%540,438
Oct 10, 202511.2211.3010.6310.7010.70-4.89%463,185
Oct 9, 202511.4211.4911.2411.2511.25-1.32%292,409
Oct 8, 202511.4011.5211.2711.4011.400.88%365,673
Oct 7, 202511.5811.5911.2911.3011.30-2.42%427,362
Oct 6, 202511.9012.0011.5211.5811.58-1.78%568,282
Oct 3, 202511.2911.9911.2711.7911.794.06%682,075
Oct 2, 202511.4311.5111.2611.3311.33-0.96%406,898
Oct 1, 202511.5011.6811.1611.4411.44-1.04%755,802
Sep 30, 202511.5411.6111.3511.5611.560.17%1,040,941
Sep 29, 202511.7611.8911.5011.5411.54-1.95%415,179
Sep 26, 202511.6711.7811.5311.7711.771.90%514,465
Sep 25, 202512.1112.1111.3011.5511.55-4.55%698,013
Sep 24, 202511.8612.2611.7512.1012.101.00%564,762
Sep 23, 202512.2312.3311.9511.9811.98-1.24%749,285
Sep 22, 202511.9412.2711.7912.1312.131.85%992,376
Sep 19, 202512.2712.2711.8511.9111.91-3.01%1,313,476
Sep 18, 202511.9412.3511.8512.2812.283.54%609,901
Sep 17, 202511.9512.4311.8211.8611.86-0.25%730,518
Sep 16, 202512.1612.2611.8311.8911.89-3.10%541,256
Sep 15, 202512.3212.5712.2512.2712.270.41%516,165
Sep 12, 202512.4212.4212.1912.2212.22-1.53%488,812
Sep 11, 202512.0412.4412.0012.4112.413.24%499,193
Sep 10, 202512.3512.3511.9112.0212.02-2.67%515,700
Sep 9, 202512.3712.5412.2812.3512.35-0.64%556,782
Sep 8, 202512.7212.7512.3412.4312.43-2.28%520,484
Sep 5, 202512.6813.0012.6012.7212.720.47%447,496
Sep 4, 202512.3512.8012.2312.6612.662.51%649,919
Sep 3, 202511.8912.4011.8812.3512.353.26%627,434
Sep 2, 202511.9012.0211.6811.9611.960.17%512,546
Aug 29, 202511.8411.9711.7311.9411.940.59%647,282
Aug 28, 202511.8612.0011.6611.8711.87-401,700
Aug 27, 202511.5211.9011.5211.8711.872.50%515,317
Aug 26, 202511.6211.6711.4011.5811.58-0.17%552,228
Aug 25, 202511.6111.8311.3711.6011.60-0.94%672,608
Aug 22, 202511.3211.7211.2511.7111.714.93%466,015
Aug 21, 202511.3111.3411.1211.1611.16-1.76%430,609