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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.29	11.79	11.79	11.99	11.27	682,100
October 02, 2025	11.43	11.33	11.33	11.51	11.26	406,900
October 01, 2025	11.5	11.44	11.44	11.68	11.16	755,802
September 30, 2025	11.54	11.56	11.56	11.61	11.35	1.04M
September 29, 2025	11.76	11.54	11.54	11.89	11.5	415,200
September 26, 2025	11.67	11.77	11.77	11.78	11.53	514,500
September 25, 2025	12.11	11.55	11.55	12.11	11.3	698,013
September 24, 2025	11.86	12.1	12.1	12.26	11.75	564,800
September 23, 2025	12.23	11.98	11.98	12.33	11.95	749,300
September 22, 2025	11.94	12.13	12.13	12.27	11.79	992,400
September 19, 2025	12.27	11.91	11.91	12.27	11.85	1.31M
September 18, 2025	11.94	12.28	12.28	12.35	11.85	609,901
September 17, 2025	11.95	11.86	11.86	12.43	11.82	730,518
September 16, 2025	12.16	11.89	11.89	12.26	11.83	541,300
September 15, 2025	12.32	12.27	12.27	12.57	12.25	516,200
September 12, 2025	12.32	12.21	12.21	12.42	12.19	396,199
September 11, 2025	12.04	12.41	12.41	12.44	12	499,200
September 10, 2025	12.35	12.02	12.02	12.35	11.91	515,700
September 09, 2025	12.37	12.35	12.35	12.54	12.28	556,800
September 08, 2025	12.72	12.43	12.43	12.75	12.34	520,500
September 05, 2025	12.68	12.72	12.72	13	12.6	447,496
September 04, 2025	12.35	12.66	12.66	12.8	12.23	649,919
September 03, 2025	11.89	12.35	12.35	12.4	11.88	627,534
September 02, 2025	11.9	11.96	11.96	12.02	11.68	512,546
August 29, 2025	11.84	11.94	11.94	11.97	11.73	647,300
August 28, 2025	11.86	11.87	11.87	12	11.66	401,700
August 27, 2025	11.52	11.87	11.87	11.9	11.52	515,317
August 26, 2025	11.62	11.58	11.58	11.67	11.4	552,228
August 25, 2025	11.61	11.6	11.6	11.83	11.37	672,608
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

Avanos Medical, Inc. (AVNS) NYSE