Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.57	13.78	13.30	13.65	13.65	1.87%	369,178
Mar 23, 2026	13.49	13.57	13.25	13.40	13.40	2.68%	656,078
Mar 20, 2026	13.47	13.80	13.03	13.05	13.05	-3.05%	771,392
Mar 19, 2026	13.36	13.65	13.35	13.46	13.46	-	477,086
Mar 18, 2026	13.45	13.68	13.30	13.46	13.46	-1.10%	399,076
Mar 17, 2026	13.77	14.27	13.52	13.61	13.61	-1.52%	577,975
Mar 16, 2026	13.64	14.12	13.53	13.82	13.82	0.95%	748,849
Mar 13, 2026	13.67	13.95	13.58	13.69	13.69	1.94%	831,065
Mar 12, 2026	13.20	13.59	13.09	13.43	13.43	0.22%	645,743
Mar 11, 2026	13.04	13.48	12.97	13.40	13.40	2.21%	756,231
Mar 10, 2026	13.09	13.46	12.75	13.11	13.11	-0.08%	875,051
Mar 9, 2026	13.03	13.34	12.81	13.12	13.12	-1.28%	724,566
Mar 6, 2026	13.47	13.74	13.05	13.29	13.29	-3.63%	428,662
Mar 5, 2026	13.63	13.80	13.47	13.79	13.79	-0.65%	425,196
Mar 4, 2026	14.06	14.06	13.73	13.88	13.88	-0.79%	529,910
Mar 3, 2026	13.65	14.01	13.46	13.99	13.99	0.07%	666,473
Mar 2, 2026	13.77	14.10	13.75	13.98	13.98	-0.85%	516,561
Feb 27, 2026	14.28	14.45	13.77	14.10	14.10	-2.69%	948,830
Feb 26, 2026	14.31	15.07	14.31	14.49	14.49	0.91%	992,126
Feb 25, 2026	13.66	14.38	13.64	14.36	14.36	5.28%	808,949
Feb 24, 2026	14.21	14.77	13.45	13.64	13.64	-10.44%	971,920
Feb 23, 2026	15.48	15.61	15.17	15.23	15.23	-1.49%	507,119
Feb 20, 2026	15.21	15.68	15.14	15.46	15.46	1.64%	469,876
Feb 19, 2026	14.93	15.21	14.87	15.21	15.21	0.07%	500,755
Feb 18, 2026	14.87	15.22	14.85	15.20	15.20	1.95%	366,922
Feb 17, 2026	14.93	15.26	14.83	14.91	14.91	0.07%	419,283
Feb 13, 2026	14.75	15.21	14.75	14.90	14.90	0.95%	536,803
Feb 12, 2026	15.12	15.35	14.67	14.76	14.76	-2.38%	513,590
Feb 11, 2026	14.69	15.15	14.56	15.12	15.12	2.72%	553,085
Feb 10, 2026	14.29	14.81	14.21	14.72	14.72	3.30%	457,106
Feb 9, 2026	14.46	14.60	14.01	14.25	14.25	-2.33%	479,056
Feb 6, 2026	13.83	14.61	13.83	14.59	14.59	5.34%	705,410
Feb 5, 2026	13.85	14.08	13.80	13.85	13.85	-0.36%	659,540
Feb 4, 2026	13.63	14.13	13.62	13.90	13.90	3.58%	612,475
Feb 3, 2026	13.43	13.96	13.24	13.42	13.42	-0.37%	549,160
Feb 2, 2026	13.26	13.66	13.22	13.47	13.47	1.13%	661,952
Jan 30, 2026	12.94	13.45	12.85	13.32	13.32	3.34%	587,112
Jan 29, 2026	12.89	13.02	12.75	12.89	12.89	0.31%	624,011
Jan 28, 2026	13.13	13.14	12.77	12.85	12.85	-2.28%	543,343
Jan 27, 2026	13.07	13.21	12.95	13.15	13.15	-0.08%	549,452
Jan 26, 2026	13.10	13.28	12.96	13.16	13.16	0.53%	413,078
Jan 23, 2026	13.01	13.18	12.87	13.09	13.09	-0.08%	584,419
Jan 22, 2026	12.92	13.31	12.90	13.10	13.10	1.87%	666,981
Jan 21, 2026	12.38	12.90	12.38	12.86	12.86	4.13%	723,780
Jan 20, 2026	12.14	12.49	12.12	12.35	12.35	0.08%	597,589
Jan 16, 2026	12.25	12.39	12.16	12.34	12.34	-	558,660
Jan 15, 2026	11.76	12.41	11.76	12.34	12.34	3.96%	884,953
Jan 14, 2026	11.45	11.96	11.45	11.87	11.87	4.12%	507,188
Jan 13, 2026	11.91	12.04	11.38	11.40	11.40	-4.76%	415,271
Jan 12, 2026	12.36	12.36	11.85	11.97	11.97	-3.08%	467,206