Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
14.17
-0.17 (-1.15%)
Apr 1, 2025, 10:19 AM EDT - Market open
Avanos Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.90 | 14.43 | 13.87 | 14.33 | 14.33 | 2.72% | 473,383 |
| Mar 28, 2025 | 14.33 | 14.33 | 13.87 | 13.95 | 13.95 | -2.65% | 344,370 |
| Mar 27, 2025 | 14.19 | 14.36 | 14.16 | 14.33 | 14.33 | 1.20% | 353,569 |
| Mar 26, 2025 | 14.11 | 14.42 | 14.10 | 14.16 | 14.16 | 0.21% | 298,872 |
| Mar 25, 2025 | 14.46 | 14.54 | 14.12 | 14.13 | 14.13 | -1.87% | 471,883 |
| Mar 24, 2025 | 14.82 | 14.96 | 14.38 | 14.40 | 14.40 | -1.84% | 443,517 |
| Mar 21, 2025 | 14.57 | 14.87 | 14.52 | 14.67 | 14.67 | -0.68% | 1,547,806 |
| Mar 20, 2025 | 14.70 | 14.98 | 14.69 | 14.77 | 14.77 | -0.34% | 467,039 |
| Mar 19, 2025 | 14.62 | 14.84 | 14.46 | 14.82 | 14.82 | 1.30% | 741,903 |
| Mar 18, 2025 | 14.67 | 14.75 | 14.43 | 14.63 | 14.63 | 0.14% | 514,822 |
| Mar 17, 2025 | 14.52 | 14.93 | 14.39 | 14.61 | 14.61 | 1.04% | 947,148 |
| Mar 14, 2025 | 14.56 | 14.65 | 14.40 | 14.46 | 14.46 | -0.07% | 333,565 |
| Mar 13, 2025 | 14.65 | 14.75 | 14.32 | 14.47 | 14.47 | -0.89% | 296,189 |
| Mar 12, 2025 | 14.67 | 14.73 | 14.25 | 14.60 | 14.60 | -1.02% | 473,979 |
| Mar 11, 2025 | 14.97 | 15.05 | 14.72 | 14.75 | 14.75 | -1.01% | 460,320 |
| Mar 10, 2025 | 14.96 | 15.50 | 14.88 | 14.90 | 14.90 | -2.23% | 596,390 |
| Mar 7, 2025 | 15.21 | 15.57 | 15.08 | 15.24 | 15.24 | 0.07% | 368,174 |
| Mar 6, 2025 | 15.19 | 15.38 | 15.05 | 15.23 | 15.23 | -0.46% | 588,470 |
| Mar 5, 2025 | 15.07 | 15.44 | 14.98 | 15.30 | 15.30 | 1.86% | 436,290 |
| Mar 4, 2025 | 15.00 | 15.26 | 14.89 | 15.02 | 15.02 | -0.73% | 424,829 |
| Mar 3, 2025 | 15.18 | 15.41 | 15.01 | 15.13 | 15.13 | 0.53% | 568,163 |
| Feb 28, 2025 | 15.04 | 15.24 | 14.93 | 15.05 | 15.05 | -1.05% | 581,767 |
| Feb 27, 2025 | 15.36 | 15.51 | 14.57 | 15.21 | 15.21 | -2.62% | 792,357 |
| Feb 26, 2025 | 14.78 | 16.63 | 14.40 | 15.62 | 15.62 | 0.39% | 983,002 |
| Feb 25, 2025 | 15.78 | 15.78 | 15.25 | 15.56 | 15.56 | -0.45% | 520,988 |
| Feb 24, 2025 | 15.57 | 15.95 | 15.45 | 15.63 | 15.63 | 1.17% | 355,707 |
| Feb 21, 2025 | 15.59 | 15.71 | 15.32 | 15.45 | 15.45 | -0.19% | 350,491 |
| Feb 20, 2025 | 15.45 | 15.65 | 15.36 | 15.48 | 15.48 | -0.83% | 252,389 |
| Feb 19, 2025 | 15.40 | 16.00 | 15.38 | 15.61 | 15.61 | 0.52% | 416,894 |
| Feb 18, 2025 | 16.46 | 16.75 | 15.16 | 15.53 | 15.53 | -6.28% | 771,805 |
| Feb 14, 2025 | 16.74 | 16.74 | 16.37 | 16.57 | 16.57 | -0.36% | 279,290 |
| Feb 13, 2025 | 16.55 | 16.72 | 16.35 | 16.63 | 16.63 | 0.91% | 186,035 |
| Feb 12, 2025 | 16.41 | 16.53 | 16.28 | 16.48 | 16.48 | -1.20% | 275,103 |
| Feb 11, 2025 | 16.46 | 16.78 | 16.46 | 16.68 | 16.68 | 0.42% | 212,963 |
| Feb 10, 2025 | 16.55 | 16.80 | 16.35 | 16.61 | 16.61 | 0.61% | 267,358 |
| Feb 7, 2025 | 16.94 | 16.94 | 16.41 | 16.51 | 16.51 | -2.83% | 383,667 |
| Feb 6, 2025 | 17.28 | 17.31 | 16.85 | 16.99 | 16.99 | -1.62% | 340,991 |
| Feb 5, 2025 | 17.38 | 17.54 | 17.10 | 17.27 | 17.27 | -0.69% | 233,906 |
| Feb 4, 2025 | 16.74 | 17.40 | 16.74 | 17.39 | 17.39 | 3.82% | 486,773 |
| Feb 3, 2025 | 16.83 | 17.07 | 16.59 | 16.75 | 16.75 | -2.73% | 366,343 |
| Jan 31, 2025 | 17.48 | 17.57 | 16.96 | 17.22 | 17.22 | -1.32% | 423,262 |
| Jan 30, 2025 | 17.39 | 17.69 | 17.20 | 17.45 | 17.45 | 0.93% | 435,551 |
| Jan 29, 2025 | 16.78 | 17.29 | 16.76 | 17.29 | 17.29 | 2.61% | 490,676 |
| Jan 28, 2025 | 16.77 | 17.03 | 16.54 | 16.85 | 16.85 | -0.59% | 688,034 |
| Jan 27, 2025 | 15.70 | 16.97 | 15.70 | 16.95 | 16.95 | 7.21% | 837,145 |
| Jan 24, 2025 | 15.73 | 15.98 | 15.63 | 15.81 | 15.81 | 0.06% | 1,296,047 |
| Jan 23, 2025 | 15.85 | 16.00 | 15.54 | 15.80 | 15.80 | -0.38% | 509,489 |
| Jan 22, 2025 | 16.11 | 16.22 | 15.82 | 15.86 | 15.86 | -2.10% | 331,211 |
| Jan 21, 2025 | 16.01 | 16.28 | 15.88 | 16.20 | 16.20 | 1.76% | 1,089,266 |
| Jan 17, 2025 | 16.18 | 16.26 | 15.90 | 15.92 | 15.92 | -0.81% | 290,991 |