Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
11.34
+0.11 (0.98%)
Nov 20, 2025, 9:47 AM EST - Market open
Avanos Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |