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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.32	11.71	11.71	11.72	11.25	352,096
August 21, 2025	11.31	11.16	11.16	11.34	11.12	430,609
August 20, 2025	11.39	11.36	11.36	11.57	11.31	437,945
August 19, 2025	11.25	11.43	11.43	11.54	11.25	547,600
August 18, 2025	11.4	11.25	11.25	11.63	11.18	646,433
August 15, 2025	11.02	11.2	11.2	11.21	10.66	1.13M
August 14, 2025	10.74	10.96	10.96	11.05	10.51	852,400
August 13, 2025	10.83	10.75	10.75	11.16	10.55	2.84M
August 12, 2025	10.55	10.79	10.79	10.99	10.47	591,700
August 11, 2025	10.79	10.52	10.52	10.89	10.29	741,400
August 08, 2025	10.7	10.82	10.82	10.84	10.6	787,704
August 07, 2025	10.37	10.74	10.74	10.81	10.26	814,745
August 06, 2025	9.9	10.33	10.33	10.35	9.55	1.18M
August 05, 2025	11.26	9.89	9.89	11.3	9.3	1.63M
August 04, 2025	11.02	11.25	11.25	11.39	11	515,218
August 01, 2025	11.22	10.98	10.98	11.31	10.86	670,800
July 31, 2025	11.41	11.17	11.17	11.45	11.08	572,625
July 30, 2025	11.83	11.67	11.67	11.97	11.59	427,200
July 29, 2025	12.03	11.85	11.85	12.09	11.76	288,647
July 28, 2025	12.02	12.01	12.01	12.16	11.94	410,724
July 25, 2025	11.92	12.01	12.01	12.08	11.77	397,300
July 24, 2025	12	11.88	11.88	12.09	11.88	462,092
July 23, 2025	11.92	12.11	12.11	12.14	11.74	470,017
July 22, 2025	11.39	11.83	11.83	11.89	11.39	604,719
July 21, 2025	11.32	11.39	11.39	11.51	11.22	438,600
July 18, 2025	11.76	11.22	11.22	11.76	11.22	450,800
July 17, 2025	11.39	11.64	11.64	11.71	11.35	509,900
July 16, 2025	11.6	11.46	11.46	11.63	11.21	657,500
July 15, 2025	11.88	11.54	11.54	11.96	11.48	645,731
July 14, 2025	11.85	11.86	11.86	12.01	11.73	519,137
July 11, 2025	12.15	11.93	11.93	12.15	11.92	309,333
July 10, 2025	12.25	12.26	12.26	12.5	12.22	350,728
July 09, 2025	12.3	12.28	12.28	12.33	12.04	278,210
July 08, 2025	11.82	12.33	12.33	12.34	11.8	491,900
July 07, 2025	12.27	11.83	11.83	12.35	11.68	413,405
July 03, 2025	12.37	12.35	12.35	12.47	12.23	144,217
July 02, 2025	12.49	12.38	12.38	12.49	12.3	281,315
July 01, 2025	12.08	12.52	12.52	12.83	12	435,242
June 30, 2025	12.31	12.24	12.24	12.4	12.16	404,620
June 27, 2025	12.16	12.21	12.21	12.26	12.03	549,300
June 26, 2025	12.31	12.17	12.17	12.31	12.02	355,836
June 25, 2025	12.31	12.27	12.27	12.38	12.21	298,400
June 24, 2025	12.19	12.38	12.38	12.44	12.09	534,900
June 23, 2025	12.08	12.11	12.11	12.13	11.75	593,038
June 20, 2025	12.2	12.14	12.14	12.27	11.99	1.07M
June 18, 2025	12.1	12.08	12.08	12.33	12.03	558,500
June 17, 2025	12.08	12.14	12.14	12.33	12.05	536,900
June 16, 2025	12.22	12.23	12.23	12.34	12	358,121
June 13, 2025	12.18	12.1	12.1	12.29	12.06	282,530
June 12, 2025	12.14	12.37	12.37	12.37	12.11	344,600
June 11, 2025	12.95	12.32	12.32	12.96	12.24	354,500
June 10, 2025	12.72	12.91	12.91	13.04	12.59	300,900
June 09, 2025	12.59	12.64	12.64	12.73	12.4	451,000
June 06, 2025	12.48	12.46	12.46	12.64	12.37	242,900
June 05, 2025	12.47	12.33	12.33	12.48	12.29	342,500
June 04, 2025	12.41	12.47	12.47	12.54	12.38	253,604
June 03, 2025	12.05	12.45	12.45	12.48	11.9	488,600
June 02, 2025	12.52	12.08	12.08	12.53	12.04	482,011
May 30, 2025	12.56	12.57	12.57	12.66	12.47	415,936
May 29, 2025	12.5	12.64	12.64	12.64	12.4	321,700

Avanos Medical, Inc. (AVNS) NYSE