Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	11.24	11.32	11.06	11.18	11.18	-0.45%	510,848
Dec 31, 2025	11.30	11.38	11.11	11.23	11.23	-0.62%	412,428
Dec 30, 2025	11.26	11.46	11.26	11.30	11.30	-0.09%	427,054
Dec 29, 2025	11.40	11.56	11.30	11.31	11.31	-0.88%	434,078
Dec 26, 2025	11.34	11.45	11.29	11.41	11.41	0.09%	341,801
Dec 24, 2025	11.37	11.43	11.29	11.40	11.40	0.18%	181,244
Dec 23, 2025	11.40	11.48	11.25	11.38	11.38	-0.61%	499,853
Dec 22, 2025	11.62	11.74	11.43	11.45	11.45	-1.89%	546,253
Dec 19, 2025	11.95	11.95	11.65	11.67	11.67	-2.10%	1,601,839
Dec 18, 2025	11.67	12.00	11.67	11.92	11.92	2.14%	455,054
Dec 17, 2025	11.63	11.96	11.59	11.67	11.67	0.43%	463,070
Dec 16, 2025	11.81	11.92	11.60	11.62	11.62	-2.02%	499,152
Dec 15, 2025	11.80	12.02	11.65	11.86	11.86	0.94%	453,568
Dec 12, 2025	11.80	11.89	11.61	11.75	11.75	-0.68%	429,914
Dec 11, 2025	11.72	11.91	11.59	11.83	11.83	1.37%	559,097
Dec 10, 2025	11.32	11.78	11.24	11.67	11.67	2.55%	606,604
Dec 9, 2025	11.22	11.50	11.22	11.38	11.38	1.25%	431,542
Dec 8, 2025	11.29	11.62	11.21	11.24	11.24	-0.18%	657,806
Dec 5, 2025	11.16	11.38	11.05	11.26	11.26	1.17%	428,615
Dec 4, 2025	11.24	11.39	11.06	11.13	11.13	-1.59%	370,391
Dec 3, 2025	11.34	11.51	11.22	11.31	11.31	-0.35%	482,962
Dec 2, 2025	11.61	11.70	11.24	11.35	11.35	-1.99%	519,113
Dec 1, 2025	11.64	11.93	11.55	11.58	11.58	-1.36%	810,901
Nov 28, 2025	11.86	12.07	11.64	11.74	11.74	-0.84%	241,034
Nov 26, 2025	11.84	12.08	11.67	11.84	11.84	-1.09%	602,492
Nov 25, 2025	11.94	12.34	11.77	11.97	11.97	-0.08%	458,509
Nov 24, 2025	11.37	12.05	11.32	11.98	11.98	5.09%	650,086
Nov 21, 2025	10.96	11.45	10.84	11.40	11.40	4.68%	560,844
Nov 20, 2025	11.29	11.45	10.86	10.89	10.89	-3.03%	590,980
Nov 19, 2025	11.18	11.34	10.97	11.23	11.23	-0.09%	620,233
Nov 18, 2025	11.08	11.32	10.92	11.24	11.24	1.08%	547,044
Nov 17, 2025	11.36	11.47	11.09	11.12	11.12	-2.37%	686,671
Nov 14, 2025	11.71	11.73	11.30	11.39	11.39	-3.06%	652,515
Nov 13, 2025	11.58	11.89	11.53	11.75	11.75	-0.09%	344,880
Nov 12, 2025	11.65	11.91	11.61	11.76	11.76	0.86%	343,812
Nov 11, 2025	11.53	12.00	11.40	11.66	11.66	1.92%	382,585
Nov 10, 2025	11.43	11.48	11.19	11.44	11.44	1.87%	525,105
Nov 7, 2025	11.13	11.46	11.06	11.23	11.23	0.45%	649,696
Nov 6, 2025	10.73	11.41	10.67	11.18	11.18	4.88%	794,896
Nov 5, 2025	12.38	12.66	10.64	10.66	10.66	-5.66%	1,119,633
Nov 4, 2025	11.11	11.42	11.10	11.30	11.30	0.89%	439,850
Nov 3, 2025	11.07	11.25	10.91	11.20	11.20	0.81%	410,603
Oct 31, 2025	11.11	11.23	10.92	11.11	11.11	-0.27%	478,110
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