Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.75	24.81	24.73	24.79	24.79	0.16%	834,608
May 26, 2026	24.74	24.75	24.67	24.75	24.75	0.57%	1,166,458
May 22, 2026	24.73	24.74	24.55	24.61	24.61	-0.36%	3,486,236
May 21, 2026	24.75	24.78	24.67	24.70	24.70	-0.16%	1,346,575
May 20, 2026	24.78	24.80	24.73	24.74	24.74	-0.04%	740,394
May 19, 2026	24.72	24.77	24.72	24.75	24.75	0.04%	619,772
May 18, 2026	24.74	24.78	24.71	24.74	24.74	0.12%	831,966
May 15, 2026	24.71	24.74	24.71	24.71	24.71	-	592,052
May 14, 2026	24.76	24.77	24.64	24.71	24.71	-0.04%	1,061,813
May 13, 2026	24.78	24.78	24.71	24.72	24.72	-0.04%	938,383
May 12, 2026	24.81	24.83	24.70	24.73	24.73	-0.32%	1,575,372
May 11, 2026	24.78	24.91	24.78	24.81	24.81	0.04%	789,001
May 8, 2026	24.80	24.81	24.76	24.80	24.80	0.12%	965,890
May 7, 2026	24.75	24.80	24.72	24.77	24.77	0.20%	1,750,473
May 6, 2026	24.71	24.80	24.70	24.72	24.72	0.08%	735,807
May 5, 2026	24.70	24.74	24.66	24.70	24.70	0.16%	1,139,107
May 4, 2026	24.68	24.69	24.64	24.66	24.66	-	1,884,910
May 1, 2026	24.66	24.68	24.63	24.66	24.66	0.16%	1,082,555
Apr 30, 2026	24.63	24.66	24.62	24.62	24.62	-0.12%	2,178,246
Apr 29, 2026	24.63	24.66	24.62	24.65	24.65	0.08%	876,811
Apr 28, 2026	24.61	24.66	24.61	24.63	24.63	0.04%	1,063,094
Apr 27, 2026	24.68	24.69	24.60	24.62	24.62	-0.16%	1,750,555
Apr 24, 2026	24.70	24.75	24.63	24.66	24.66	-0.20%	1,377,703
Apr 23, 2026	24.63	24.71	24.63	24.71	24.71	0.24%	1,467,542
Apr 22, 2026	24.66	24.66	24.62	24.65	24.65	0.04%	1,346,529
Apr 21, 2026	24.65	24.65	24.62	24.64	24.64	-	1,401,243
Apr 20, 2026	24.62	24.64	24.57	24.64	24.64	0.08%	879,335
Apr 17, 2026	24.62	24.65	24.61	24.62	24.62	-0.16%	1,511,572
Apr 16, 2026	24.66	24.69	24.62	24.66	24.66	-0.24%	3,853,119
Apr 15, 2026	24.65	24.72	24.57	24.72	24.72	0.37%	4,914,080
Apr 14, 2026	24.55	24.70	24.51	24.63	24.63	69.51%	23,942,033
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%	373,520
Apr 8, 2026	14.08	14.20	13.87	13.92	13.92	1.68%	369,403
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%	432,891
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%	369,179
Mar 23, 2026	13.49	13.57	13.25	13.40	13.40	2.68%	656,263
Mar 20, 2026	13.47	13.80	13.03	13.05	13.05	-3.05%	806,682
Mar 19, 2026	13.36	13.65	13.35	13.46	13.46	-	495,894
Mar 18, 2026	13.45	13.68	13.30	13.46	13.46	-1.10%	399,077
Mar 17, 2026	13.77	14.27	13.52	13.61	13.61	-1.52%	577,975