Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	12.28	12.38	11.87	12.35	12.35	0.73%	575,754
Jan 8, 2026	11.63	12.33	11.63	12.26	12.26	4.79%	604,428
Jan 7, 2026	11.78	11.81	11.51	11.70	11.70	-0.26%	403,277
Jan 6, 2026	11.26	11.78	11.26	11.73	11.73	3.71%	607,329
Jan 5, 2026	11.11	11.53	11.07	11.31	11.31	1.16%	827,659
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