Skip to main content

Avanos Medical Inc (NY: AVNS )

19.69 +0.10 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 19.59 19.88 19.45 19.69 177,555 +0.10(+0.51%)
Feb 22, 2024 19.38 19.64 19.18 19.59 252,999 +0.08(+0.41%)
Feb 21, 2024 19.58 19.67 18.99 19.51 277,577 +0.01(+0.05%)
Feb 20, 2024 18.23 19.76 18.05 19.50 395,041 +0.31(+1.62%)
Feb 16, 2024 19.53 19.77 19.15 19.19 384,305 -0.51(-2.59%)
Feb 15, 2024 18.92 19.77 18.92 19.70 360,427 +0.91(+4.84%)
Feb 14, 2024 18.69 18.95 18.49 18.79 257,010 +0.25(+1.35%)
Feb 13, 2024 18.71 19.15 18.48 18.54 326,258 -0.82(-4.24%)
Feb 12, 2024 19.07 19.54 19.04 19.36 372,320 +0.35(+1.84%)
Feb 09, 2024 19.30 19.30 18.81 19.01 402,415 -0.32(-1.66%)
Feb 08, 2024 19.02 19.39 18.68 19.33 262,790 +0.32(+1.68%)
Feb 07, 2024 19.02 19.24 18.89 19.01 309,531 -0.09(-0.47%)
Feb 06, 2024 18.36 19.25 18.36 19.10 243,680 +0.67(+3.64%)
Feb 05, 2024 18.41 18.83 18.36 18.43 386,288 -0.31(-1.65%)
Feb 02, 2024 19.13 19.51 18.74 18.74 324,729 -0.71(-3.65%)
Feb 01, 2024 19.27 19.59 19.12 19.45 355,410 +0.26(+1.35%)
Jan 31, 2024 19.50 19.77 19.05 19.19 455,715 -0.17(-0.88%)
Jan 30, 2024 19.45 19.68 19.29 19.36 182,826 -0.19(-0.97%)
Jan 29, 2024 19.16 19.57 18.86 19.55 216,515 +0.39(+2.04%)
Jan 26, 2024 19.83 19.93 19.05 19.16 277,202 -0.48(-2.44%)
Jan 25, 2024 19.49 19.65 19.04 19.64 246,102 +0.47(+2.45%)
Jan 24, 2024 19.64 19.73 18.97 19.17 352,186 -0.30(-1.54%)
Jan 23, 2024 19.30 19.55 19.16 19.47 265,753 +0.34(+1.78%)
Jan 22, 2024 18.99 19.57 18.99 19.13 321,916 +0.24(+1.27%)
Jan 19, 2024 19.27 19.27 18.38 18.89 279,505 -0.27(-1.41%)
Jan 18, 2024 18.86 19.18 18.70 19.16 355,427 +0.34(+1.81%)
Jan 17, 2024 18.83 19.29 18.64 18.82 418,442 -0.31(-1.62%)
Jan 16, 2024 19.28 19.41 18.93 19.13 351,492 -0.37(-1.90%)
Jan 12, 2024 19.66 19.75 19.34 19.50 283,331 +0.15(+0.78%)
Jan 11, 2024 19.54 19.64 18.78 19.35 506,614 -0.32(-1.63%)
Jan 10, 2024 19.14 19.68 19.03 19.67 441,126 +0.52(+2.72%)
Jan 09, 2024 18.74 19.46 18.54 19.15 707,310 +0.14(+0.74%)
Jan 08, 2024 18.06 19.02 18.05 19.01 606,614 +1.03(+5.73%)
Jan 05, 2024 17.81 18.06 17.39 17.98 535,540 +0.01(+0.06%)
Jan 04, 2024 19.49 19.60 17.94 17.97 700,960 -3.74(-17.23%)
Jan 03, 2024 22.46 22.46 21.62 21.71 211,011 -0.97(-4.28%)
Jan 02, 2024 22.24 23.09 22.14 22.68 144,029 +0.25(+1.11%)
Dec 29, 2023 22.63 22.73 22.32 22.43 144,029 -0.32(-1.41%)
Dec 28, 2023 22.69 23.02 22.66 22.75 148,206 -0.01(-0.04%)
Dec 27, 2023 22.87 22.87 22.60 22.76 131,780 -0.06(-0.26%)
Dec 26, 2023 22.95 23.15 22.77 22.82 170,150 +0.02(+0.09%)
Dec 22, 2023 23.08 23.36 22.69 22.80 166,502 -0.19(-0.83%)
Dec 21, 2023 22.21 23.16 22.05 22.99 268,969 +0.83(+3.75%)
Dec 20, 2023 22.37 22.66 21.98 22.16 392,886 -0.07(-0.31%)
Dec 19, 2023 21.86 22.35 21.73 22.23 329,253 +0.56(+2.58%)
Dec 18, 2023 21.89 21.93 21.54 21.67 266,666 -0.08(-0.37%)
Dec 15, 2023 22.43 22.43 21.42 21.75 956,351 -0.57(-2.55%)
Dec 14, 2023 22.06 22.61 21.81 22.32 456,430 +0.76(+3.53%)
Dec 13, 2023 20.93 21.61 20.70 21.56 876,159 +0.56(+2.67%)
Dec 12, 2023 20.71 21.09 20.32 21.00 277,140 +0.25(+1.20%)
Dec 11, 2023 21.21 21.77 20.55 20.75 281,648 -0.40(-1.89%)
Dec 08, 2023 21.00 21.16 20.67 21.15 774,464 +0.13(+0.62%)
Dec 07, 2023 21.02 21.06 20.68 21.02 375,865 +0.13(+0.62%)
Dec 06, 2023 21.40 21.45 20.77 20.89 216,199 -0.41(-1.92%)
Dec 05, 2023 21.97 21.97 21.26 21.30 172,311 -0.76(-3.45%)
Dec 04, 2023 21.88 22.22 21.78 22.06 150,339 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.