Avanos Medical, Inc. - AVNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	12.28	12.34	12.34	12.38	12.16	443,996
January 15, 2026	11.76	12.34	12.34	12.41	11.76	1.06M
January 14, 2026	11.45	11.87	11.87	11.96	11.45	507,200
January 13, 2026	11.91	11.4	11.4	12.04	11.38	415,300
January 12, 2026	12.36	11.97	11.97	12.36	11.85	467,208
January 09, 2026	12.28	12.35	12.35	12.38	11.87	575,800
January 08, 2026	11.63	12.26	12.26	12.33	11.63	605,000
January 07, 2026	11.78	11.7	11.7	11.81	11.51	403,300
January 06, 2026	11.26	11.73	11.73	11.78	11.26	607,341
January 05, 2026	11.11	11.31	11.31	11.53	11.07	827,700
January 02, 2026	11.24	11.18	11.18	11.32	11.06	510,848
December 31, 2025	11.3	11.23	11.23	11.38	11.11	415,030
December 30, 2025	11.26	11.3	11.3	11.46	11.26	427,100
December 29, 2025	11.4	11.31	11.31	11.56	11.3	434,100
December 26, 2025	11.34	11.41	11.41	11.45	11.29	341,802
December 24, 2025	11.37	11.4	11.4	11.43	11.29	181,300
December 23, 2025	11.4	11.38	11.38	11.48	11.25	499,900
December 22, 2025	11.62	11.45	11.45	11.74	11.43	546,253
December 19, 2025	11.95	11.67	11.67	11.95	11.65	1.6M
December 18, 2025	11.67	11.92	11.92	12	11.67	455,100
December 17, 2025	11.63	11.67	11.67	11.96	11.59	463,070
December 16, 2025	11.81	11.62	11.62	11.92	11.6	499,200
December 15, 2025	11.8	11.86	11.86	12.02	11.65	453,600
December 12, 2025	11.8	11.75	11.75	11.89	11.61	429,914
December 11, 2025	11.72	11.83	11.83	11.91	11.59	559,097
December 10, 2025	11.32	11.67	11.67	11.78	11.24	606,604
December 09, 2025	11.22	11.38	11.38	11.5	11.22	431,542
December 08, 2025	11.29	11.24	11.24	11.62	11.21	657,806
December 05, 2025	11.16	11.26	11.26	11.38	11.05	428,615
December 04, 2025	11.24	11.13	11.13	11.39	11.06	370,400
December 03, 2025	11.34	11.31	11.31	11.51	11.22	483,000
December 02, 2025	11.61	11.35	11.35	11.7	11.24	519,113
December 01, 2025	11.64	11.58	11.58	11.93	11.55	810,901
November 28, 2025	11.86	11.74	11.74	12.07	11.64	241,034
November 26, 2025	11.84	11.84	11.84	12.08	11.67	602,500
November 25, 2025	11.94	11.97	11.97	12.34	11.77	458,509
November 24, 2025	11.37	11.98	11.98	12.05	11.32	650,100
November 21, 2025	10.96	11.4	11.4	11.45	10.84	560,844
November 20, 2025	11.29	10.89	10.89	11.45	10.86	591,000
November 19, 2025	11.18	11.23	11.23	11.34	10.97	620,233
November 18, 2025	11.08	11.24	11.24	11.32	10.92	547,044
November 17, 2025	11.36	11.12	11.12	11.47	11.09	686,700
November 14, 2025	11.71	11.39	11.39	11.73	11.3	652,515
November 13, 2025	11.58	11.75	11.75	11.89	11.58	266,199
November 12, 2025	11.65	11.76	11.76	11.91	11.61	343,800
November 11, 2025	11.53	11.66	11.66	12	11.4	382,600
November 10, 2025	11.43	11.44	11.44	11.48	11.19	525,105
November 07, 2025	11.13	11.23	11.23	11.46	11.06	649,696
November 06, 2025	10.73	11.18	11.18	11.41	10.67	794,900
November 05, 2025	12.38	10.66	10.66	12.66	10.64	1.12M
November 04, 2025	11.11	11.3	11.3	11.42	11.1	439,900
November 03, 2025	11.07	11.2	11.2	11.25	10.91	410,603
October 31, 2025	11.11	11.11	11.11	11.23	10.92	478,110
October 30, 2025	11.25	11.14	11.14	11.52	11.1	296,967
October 29, 2025	11.49	11.43	11.43	11.8	11.25	440,900
October 28, 2025	11.64	11.58	11.58	11.76	11.51	397,400
October 27, 2025	11.85	11.7	11.7	12.24	11.7	475,200
October 24, 2025	11.83	11.79	11.79	11.85	11.63	469,900
October 23, 2025	11.78	11.79	11.79	11.88	11.48	403,300
October 22, 2025	11.69	11.83	11.83	11.98	11.63	433,111

Avanos Medical, Inc. (AVNS) NYSE