Skip to main content
Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
15.45
-0.03 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

Avanos Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202515.4515.6515.3615.4815.48-0.83%252,389
Feb 19, 202515.4016.0015.3815.6115.610.52%416,894
Feb 18, 202516.4616.7515.1615.5315.53-6.28%771,805
Feb 14, 202516.7416.7416.3716.5716.57-0.36%279,290
Feb 13, 202516.5516.7216.3516.6316.630.91%186,035
Feb 12, 202516.4116.5316.2816.4816.48-1.20%275,103
Feb 11, 202516.4616.7816.4616.6816.680.42%212,963
Feb 10, 202516.5516.8016.3516.6116.610.61%267,358
Feb 7, 202516.9416.9416.4116.5116.51-2.83%383,667
Feb 6, 202517.2817.3116.8516.9916.99-1.62%340,991
Feb 5, 202517.3817.5417.1017.2717.27-0.69%233,906
Feb 4, 202516.7417.4016.7417.3917.393.82%486,773
Feb 3, 202516.8317.0716.5916.7516.75-2.73%366,343
Jan 31, 202517.4817.5716.9617.2217.22-1.32%423,262
Jan 30, 202517.3917.6917.2017.4517.450.93%435,551
Jan 29, 202516.7817.2916.7617.2917.292.61%490,676
Jan 28, 202516.7717.0316.5416.8516.85-0.59%688,034
Jan 27, 202515.7016.9715.7016.9516.957.21%837,145
Jan 24, 202515.7315.9815.6315.8115.810.06%1,296,047
Jan 23, 202515.8516.0015.5415.8015.80-0.38%509,489
Jan 22, 202516.1116.2215.8215.8615.86-2.10%331,211
Jan 21, 202516.0116.2815.8816.2016.201.76%1,089,266
Jan 17, 202516.1816.2615.9015.9215.92-0.81%290,991
Jan 16, 202515.7616.1715.6116.0516.051.78%520,194
Jan 15, 202516.1216.2615.6915.7715.77-0.38%384,048
Jan 14, 202515.8815.9415.5015.8315.830.19%381,391
Jan 13, 202515.1016.0514.9815.8015.803.95%745,714
Jan 10, 202515.1215.7115.1115.2015.20-1.30%2,022,951
Jan 8, 202515.3515.5415.2215.4015.40-0.39%1,226,080
Jan 7, 202515.7315.9715.3715.4615.46-1.15%588,106
Jan 6, 202515.5616.0315.5115.6415.640.58%662,236
Jan 3, 202515.9616.0215.5215.5515.55-1.77%388,381
Jan 2, 202516.1116.3215.8015.8315.83-0.57%406,864
Dec 31, 202415.6316.0515.5415.9215.922.18%359,803
Dec 30, 202415.7215.8015.5115.5815.58-2.14%387,073
Dec 27, 202416.0716.2915.7715.9215.92-1.49%246,572
Dec 26, 202415.9116.2215.8516.1616.160.87%254,008
Dec 24, 202416.0016.0815.8616.0216.02-0.06%125,460
Dec 23, 202415.9716.1015.8916.0316.03-0.31%362,736
Dec 20, 202416.2816.7016.0516.0816.08-2.78%1,237,563
Dec 19, 202416.3116.6216.0216.5416.542.22%621,127
Dec 18, 202417.1217.2516.0516.1816.18-4.94%460,631
Dec 17, 202417.6517.7516.9017.0217.02-4.11%382,143
Dec 16, 202417.9118.1517.6517.7517.75-1.22%452,255
Dec 13, 202418.3418.3417.9317.9717.97-2.55%421,445
Dec 12, 202418.6018.7218.3918.4418.44-1.34%209,113
Dec 11, 202418.8418.9118.5418.6918.69-218,638
Dec 10, 202418.6218.7518.0418.6918.690.81%429,468
Dec 9, 202418.5219.0018.2618.5418.540.38%200,440
Dec 6, 202418.9918.9918.3518.4718.47-2.22%191,036
Dec 5, 202418.9619.1818.5818.8918.89-1.10%225,680
Dec 4, 202419.0919.2918.9219.1019.100.37%200,091
Dec 3, 202419.4719.4718.9819.0319.03-2.91%256,247
Dec 2, 202419.1919.9119.1319.6019.602.30%348,206
Nov 29, 202419.1419.2518.9219.1619.160.10%142,861
Nov 27, 202419.3119.4819.1119.1419.14-0.10%158,195
Nov 26, 202419.2319.5619.0319.1619.16-1.08%442,155
Nov 25, 202418.7619.5018.7619.3719.374.14%439,002
Nov 22, 202418.2318.7318.0718.6018.603.22%347,331
Nov 21, 202418.0218.3717.8418.0218.020.84%312,551
Nov 20, 202417.6817.8917.4917.8717.870.39%378,467
Nov 19, 202418.0418.0917.7217.8017.80-1.77%305,490
Nov 18, 202418.6618.8217.9818.1218.12-3.00%318,112
Nov 15, 202419.3119.3118.6618.6818.68-2.45%227,214
Nov 14, 202419.4619.7018.9819.1519.15-1.74%268,255
Nov 13, 202420.0520.1619.4819.4919.49-2.06%266,635
Nov 12, 202420.6520.7719.8819.9019.90-3.82%429,369
Nov 11, 202420.5321.1220.5220.6920.691.37%327,948
Nov 8, 202420.4420.6920.3020.4120.41-0.10%281,118
Nov 7, 202420.6820.7220.3820.4320.43-2.48%275,363
Nov 6, 202420.4921.0720.1120.9520.955.92%366,766
Nov 5, 202419.4320.0719.3819.7819.782.97%356,204
Nov 4, 202418.6819.5118.6819.2119.212.67%404,241
Nov 1, 202418.6918.9518.5618.7118.710.16%465,474
Oct 31, 202418.7618.8018.0118.6818.680.54%454,820
Oct 30, 202419.6221.2818.5418.5818.58-17.90%333,815
Oct 29, 202422.4122.7822.4122.6322.630.04%130,684
Oct 28, 202422.4622.8622.4622.6222.621.25%130,548
Oct 25, 202422.3822.6722.1822.3422.340.54%124,277
Oct 24, 202422.4822.8122.2122.2222.22-0.67%151,365
Oct 23, 202422.3022.3822.0022.3722.37-0.58%138,389
Oct 22, 202422.7922.7922.4522.5022.50-1.62%143,542
Oct 21, 202423.3523.4922.8522.8722.87-1.93%128,985
Oct 18, 202423.6523.6823.1423.3223.32-1.23%171,256
Oct 17, 202423.0023.6522.9423.6123.613.01%302,284
Oct 16, 202422.8623.1722.7522.9222.920.53%130,379
Oct 15, 202422.7423.0622.7422.8022.800.66%180,556
Oct 14, 202422.5322.7522.5322.6522.650.35%127,698
Oct 11, 202422.1322.5922.1322.5722.571.76%179,045
Oct 10, 202422.2822.2822.0422.1822.18-1.25%166,787
Oct 9, 202422.3922.5422.2322.4622.460.31%170,194
Oct 8, 202422.4222.5622.1822.3922.39-0.84%140,727
Oct 7, 202423.0923.1722.4722.5822.58-2.71%215,248
Oct 4, 202423.3323.4823.0923.2123.210.83%166,551
Oct 3, 202423.2023.2322.8323.0223.02-1.03%141,298
Oct 2, 202423.4423.6123.1323.2623.26-1.32%171,731
Oct 1, 202424.0524.0523.5023.5723.57-1.91%226,413
Sep 30, 202423.8124.2323.7824.0324.031.09%394,643
Sep 27, 202423.7224.1023.5723.7723.771.19%153,461
Sep 26, 202423.7023.8723.3923.4923.490.38%156,171