Avanos Medical Inc (NY: AVNS )

29.72 USD -0.74 (-2.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 30.47 30.76 29.47 29.72 546,425 -0.74(-2.43%)
Dec 02, 2021 29.64 30.61 29.13 30.46 234,964 +0.78(+2.63%)
Dec 01, 2021 30.67 31.41 29.63 29.68 233,488 -0.49(-1.62%)
Nov 30, 2021 30.68 30.98 30.06 30.17 306,304 -0.80(-2.58%)
Nov 29, 2021 31.01 31.55 30.23 30.97 324,622 -0.03(-0.10%)
Nov 26, 2021 31.87 31.87 30.87 31.00 150,818 -1.69(-5.17%)
Nov 24, 2021 32.63 33.00 32.16 32.69 123,794 -0.03(-0.09%)
Nov 23, 2021 33.13 33.56 32.35 32.72 293,774 -0.49(-1.48%)
Nov 22, 2021 32.57 33.21 32.16 33.21 305,378 +0.74(+2.28%)
Nov 19, 2021 32.50 32.88 32.10 32.47 172,676 -0.20(-0.61%)
Nov 18, 2021 33.77 32.80 32.55 32.67 288,948 -1.14(-3.37%)
Nov 17, 2021 33.80 34.19 33.62 33.81 204,446 -0.12(-0.35%)
Nov 16, 2021 33.63 34.38 33.47 33.93 207,131 +0.36(+1.07%)
Nov 15, 2021 33.37 33.89 33.10 33.57 285,927 +0.47(+1.42%)
Nov 12, 2021 33.72 33.72 33.03 33.10 168,652 -0.46(-1.37%)
Nov 11, 2021 34.54 34.58 33.54 33.56 219,527 -0.88(-2.56%)
Nov 10, 2021 33.19 34.44 283,682 +1.18(+3.55%)
Nov 09, 2021 33.81 33.81 33.19 33.26 179,444 -0.79(-2.32%)
Nov 08, 2021 35.52 35.74 33.93 34.05 279,122 -0.97(-2.77%)
Nov 05, 2021 34.32 35.21 33.96 35.02 311,559 +1.00(+2.94%)
Nov 04, 2021 36.11 36.11 33.80 34.02 306,181 -2.00(-5.55%)
Nov 03, 2021 32.48 36.44 32.46 36.02 672,011 +3.37(+10.32%)
Nov 02, 2021 30.00 32.70 29.68 32.65 673,771 +0.73(+2.29%)
Nov 01, 2021 31.73 32.19 31.35 31.92 430,869 +0.38(+1.20%)
Oct 29, 2021 31.52 31.69 31.19 31.54 300,147 -0.03(-0.10%)
Oct 28, 2021 31.50 31.93 31.24 31.57 175,094 +0.02(+0.06%)
Oct 27, 2021 32.14 32.23 31.30 31.55 161,306 -0.52(-1.62%)
Oct 26, 2021 32.69 31.99 32.07 196,481 -0.59(-1.81%)
Oct 25, 2021 32.42 32.88 32.24 32.66 147,032 +0.21(+0.65%)
Oct 22, 2021 32.62 32.62 32.10 32.45 176,688 -0.15(-0.46%)
Oct 21, 2021 32.53 32.66 32.17 32.60 279,639 +0.11(+0.34%)
Oct 20, 2021 32.60 32.61 32.35 32.49 196,030 +0.08(+0.25%)
Oct 19, 2021 31.83 32.43 31.83 32.41 308,003 +0.68(+2.14%)
Oct 18, 2021 32.34 32.44 31.36 31.73 259,205 -1.11(-3.38%)
Oct 15, 2021 33.18 33.36 32.80 32.84 221,702 +0.16(+0.49%)
Oct 14, 2021 32.43 33.02 32.40 32.68 172,491 +0.53(+1.65%)
Oct 13, 2021 31.99 32.18 31.63 32.15 228,378 +0.11(+0.34%)
Oct 12, 2021 31.60 32.14 31.54 32.04 195,335 +0.34(+1.07%)
Oct 11, 2021 32.11 32.11 31.58 31.70 197,739 -0.35(-1.09%)
Oct 08, 2021 31.84 32.30 31.79 32.05 202,994 +0.10(+0.31%)
Oct 07, 2021 31.85 32.60 31.65 31.95 353,744 +0.27(+0.85%)
Oct 06, 2021 30.93 31.72 30.70 31.68 239,276 +0.50(+1.60%)
Oct 05, 2021 31.35 31.78 31.02 31.18 232,361 -0.20(-0.64%)
Oct 04, 2021 31.49 31.64 31.07 31.38 267,746 -0.09(-0.29%)
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.