Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	11.78	11.80	11.51	11.59	11.59	-1.45%	308,194
Oct 20, 2025	11.53	11.92	11.43	11.76	11.76	2.80%	444,272
Oct 17, 2025	11.48	11.60	11.34	11.44	11.44	-0.26%	381,736
Oct 16, 2025	11.35	11.56	11.27	11.47	11.47	1.33%	398,190
Oct 15, 2025	10.99	11.37	10.94	11.32	11.32	2.91%	507,044
Oct 14, 2025	10.70	11.05	10.66	11.00	11.00	1.48%	343,109
Oct 13, 2025	10.76	11.00	10.68	10.84	10.84	1.31%	540,438
Oct 10, 2025	11.22	11.30	10.63	10.70	10.70	-4.89%	463,185
Oct 9, 2025	11.42	11.49	11.24	11.25	11.25	-1.32%	292,409
Oct 8, 2025	11.40	11.52	11.27	11.40	11.40	0.88%	365,673
Oct 7, 2025	11.58	11.59	11.29	11.30	11.30	-2.42%	427,362
Oct 6, 2025	11.90	12.00	11.52	11.58	11.58	-1.78%	568,282
Oct 3, 2025	11.29	11.99	11.27	11.79	11.79	4.06%	682,075
Oct 2, 2025	11.43	11.51	11.26	11.33	11.33	-0.96%	406,898
Oct 1, 2025	11.50	11.68	11.16	11.44	11.44	-1.04%	755,802
Sep 30, 2025	11.54	11.61	11.35	11.56	11.56	0.17%	1,040,941
Sep 29, 2025	11.76	11.89	11.50	11.54	11.54	-1.95%	415,179
Sep 26, 2025	11.67	11.78	11.53	11.77	11.77	1.90%	514,465
Sep 25, 2025	12.11	12.11	11.30	11.55	11.55	-4.55%	698,013
Sep 24, 2025	11.86	12.26	11.75	12.10	12.10	1.00%	564,762
Sep 23, 2025	12.23	12.33	11.95	11.98	11.98	-1.24%	749,285
Sep 22, 2025	11.94	12.27	11.79	12.13	12.13	1.85%	992,376
Sep 19, 2025	12.27	12.27	11.85	11.91	11.91	-3.01%	1,313,476
Sep 18, 2025	11.94	12.35	11.85	12.28	12.28	3.54%	609,901
Sep 17, 2025	11.95	12.43	11.82	11.86	11.86	-0.25%	730,518
Sep 16, 2025	12.16	12.26	11.83	11.89	11.89	-3.10%	541,256
Sep 15, 2025	12.32	12.57	12.25	12.27	12.27	0.41%	516,165
Sep 12, 2025	12.42	12.42	12.19	12.22	12.22	-1.53%	488,812
Sep 11, 2025	12.04	12.44	12.00	12.41	12.41	3.24%	499,193
Sep 10, 2025	12.35	12.35	11.91	12.02	12.02	-2.67%	515,700
Sep 9, 2025	12.37	12.54	12.28	12.35	12.35	-0.64%	556,782
Sep 8, 2025	12.72	12.75	12.34	12.43	12.43	-2.28%	520,484
Sep 5, 2025	12.68	13.00	12.60	12.72	12.72	0.47%	447,496
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