Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.75	24.80	24.72	24.77	-	0.18%	544,325
May 6, 2026	24.71	24.80	24.70	24.72	24.72	0.08%	721,568
May 5, 2026	24.70	24.74	24.66	24.70	24.70	0.16%	1,139,057
May 4, 2026	24.68	24.69	24.64	24.66	24.66	-	1,862,849
May 1, 2026	24.66	24.68	24.63	24.66	24.66	0.16%	1,081,234
Apr 30, 2026	24.63	24.66	24.62	24.62	24.62	-0.12%	2,170,078
Apr 29, 2026	24.63	24.66	24.62	24.65	24.65	0.08%	864,504
Apr 28, 2026	24.61	24.66	24.61	24.63	24.63	0.04%	1,062,935
Apr 27, 2026	24.68	24.69	24.60	24.62	24.62	-0.16%	1,747,920
Apr 24, 2026	24.70	24.75	24.63	24.66	24.66	-0.20%	1,206,705
Apr 23, 2026	24.63	24.71	24.63	24.71	24.71	0.24%	1,465,264
Apr 22, 2026	24.66	24.66	24.62	24.65	24.65	0.04%	1,309,909
Apr 21, 2026	24.65	24.65	24.62	24.64	24.64	-	1,401,131
Apr 20, 2026	24.62	24.64	24.57	24.64	24.64	0.08%	879,013
Apr 17, 2026	24.62	24.65	24.61	24.62	24.62	-0.16%	1,511,223
Apr 16, 2026	24.66	24.69	24.62	24.66	24.66	-0.24%	3,851,009
Apr 15, 2026	24.65	24.72	24.57	24.72	24.72	0.37%	4,864,073
Apr 14, 2026	24.55	24.70	24.51	24.63	24.63	69.51%	23,857,616
Apr 13, 2026	14.20	14.61	14.02	14.53	14.53	2.47%	413,166
Apr 10, 2026	14.16	14.42	14.16	14.18	14.18	0.64%	312,171
Apr 9, 2026	13.83	14.21	13.82	14.09	14.09	1.22%	373,450
Apr 8, 2026	14.08	14.20	13.87	13.92	13.92	1.68%	369,257
Apr 7, 2026	13.78	13.85	13.57	13.69	13.69	-1.01%	349,946
Apr 6, 2026	13.96	14.12	13.78	13.83	13.83	-0.86%	450,828
Apr 2, 2026	13.88	14.26	13.88	13.95	13.95	-0.99%	334,444
Apr 1, 2026	14.00	14.27	13.98	14.09	14.09	0.57%	415,569
Mar 31, 2026	13.86	14.18	13.68	14.01	14.01	2.04%	368,362
Mar 30, 2026	13.69	13.85	13.49	13.73	13.73	1.55%	464,863
Mar 27, 2026	13.75	13.75	13.43	13.52	13.52	-2.38%	429,611
Mar 26, 2026	13.67	14.10	13.67	13.85	13.85	0.36%	412,816
Mar 25, 2026	13.84	13.95	13.60	13.80	13.80	1.10%	507,129
Mar 24, 2026	13.57	13.78	13.30	13.65	13.65	1.87%	369,178
Mar 23, 2026	13.49	13.57	13.25	13.40	13.40	2.68%	656,078
Mar 20, 2026	13.47	13.80	13.03	13.05	13.05	-3.05%	771,392
Mar 19, 2026	13.36	13.65	13.35	13.46	13.46	-	477,086
Mar 18, 2026	13.45	13.68	13.30	13.46	13.46	-1.10%	399,076
Mar 17, 2026	13.77	14.27	13.52	13.61	13.61	-1.52%	577,975
Mar 16, 2026	13.64	14.12	13.53	13.82	13.82	0.95%	748,849
Mar 13, 2026	13.67	13.95	13.58	13.69	13.69	1.94%	831,065
Mar 12, 2026	13.20	13.59	13.09	13.43	13.43	0.22%	645,743
Mar 11, 2026	13.04	13.48	12.97	13.40	13.40	2.21%	756,231
Mar 10, 2026	13.09	13.46	12.75	13.11	13.11	-0.08%	875,051
Mar 9, 2026	13.03	13.34	12.81	13.12	13.12	-1.28%	724,566
Mar 6, 2026	13.47	13.74	13.05	13.29	13.29	-3.63%	428,662
Mar 5, 2026	13.63	13.80	13.47	13.79	13.79	-0.65%	425,196
Mar 4, 2026	14.06	14.06	13.73	13.88	13.88	-0.79%	529,910
Mar 3, 2026	13.65	14.01	13.46	13.99	13.99	0.07%	666,473
Mar 2, 2026	13.77	14.10	13.75	13.98	13.98	-0.85%	516,561
Feb 27, 2026	14.28	14.45	13.77	14.10	14.10	-2.69%	948,830
Feb 26, 2026	14.31	15.07	14.31	14.49	14.49	0.91%	992,126