Skip to main content
logo
Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
24.94
+0.07 (0.28%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Avanos Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.9424.9524.9024.9424.940.28%2,940,623
Jun 17, 202624.9524.9524.8724.8724.87-0.36%1,580,400
Jun 16, 202625.0025.0024.9524.9624.96-705,488
Jun 15, 202624.9624.9924.9424.9624.96-532,910
Jun 12, 202624.9725.0024.9524.9624.96-0.08%360,354
Jun 11, 202625.0525.0524.9424.9824.98-1,279,014
Jun 10, 202625.0425.0424.9524.9824.98-0.20%629,211
Jun 9, 202625.0625.0825.0025.0325.030.12%702,957
Jun 8, 202625.1025.1024.9925.0025.00-0.20%894,657
Jun 5, 202624.9825.1024.9825.0525.050.20%821,429
Jun 4, 202625.0225.0524.9525.0025.000.08%1,409,169
Jun 3, 202625.0725.0724.9624.9824.98-0.04%2,348,630
Jun 2, 202625.1225.1224.9824.9924.99-0.24%3,246,305
Jun 1, 202625.1025.4925.0525.0525.051.01%3,534,242
May 29, 202624.7824.8224.7524.8024.800.16%922,406
May 28, 202624.7524.8024.7524.7624.76-0.12%643,705
May 27, 202624.7524.8124.7324.7924.790.16%834,608
May 26, 202624.7424.7524.6724.7524.750.57%1,166,458
May 22, 202624.7324.7424.5524.6124.61-0.36%3,486,236
May 21, 202624.7524.7824.6724.7024.70-0.16%1,346,575
May 20, 202624.7824.8024.7324.7424.74-0.04%740,394
May 19, 202624.7224.7724.7224.7524.750.04%619,772
May 18, 202624.7424.7824.7124.7424.740.12%831,966
May 15, 202624.7124.7424.7124.7124.71-592,052
May 14, 202624.7624.7724.6424.7124.71-0.04%1,061,813
May 13, 202624.7824.7824.7124.7224.72-0.04%938,383
May 12, 202624.8124.8324.7024.7324.73-0.32%1,575,372
May 11, 202624.7824.9124.7824.8124.810.04%789,001
May 8, 202624.8024.8124.7624.8024.800.12%965,890
May 7, 202624.7524.8024.7224.7724.770.20%1,750,473
May 6, 202624.7124.8024.7024.7224.720.08%735,807
May 5, 202624.7024.7424.6624.7024.700.16%1,139,107
May 4, 202624.6824.6924.6424.6624.66-1,884,910
May 1, 202624.6624.6824.6324.6624.660.16%1,082,555
Apr 30, 202624.6324.6624.6224.6224.62-0.12%2,178,246
Apr 29, 202624.6324.6624.6224.6524.650.08%876,811
Apr 28, 202624.6124.6624.6124.6324.630.04%1,063,094
Apr 27, 202624.6824.6924.6024.6224.62-0.16%1,750,555
Apr 24, 202624.7024.7524.6324.6624.66-0.20%1,377,703
Apr 23, 202624.6324.7124.6324.7124.710.24%1,467,542
Apr 22, 202624.6624.6624.6224.6524.650.04%1,346,529
Apr 21, 202624.6524.6524.6224.6424.64-1,401,243
Apr 20, 202624.6224.6424.5724.6424.640.08%879,335
Apr 17, 202624.6224.6524.6124.6224.62-0.16%1,511,572
Apr 16, 202624.6624.6924.6224.6624.66-0.24%3,853,119
Apr 15, 202624.6524.7224.5724.7224.720.37%4,914,080
Apr 14, 202624.5524.7024.5124.6324.6369.51%23,942,033
Apr 13, 202614.2014.6114.0214.5314.532.47%413,166
Apr 10, 202614.1614.4214.1614.1814.180.64%312,171
Apr 9, 202613.8314.2113.8214.0914.091.22%373,520