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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	11.78	11.59	11.59	11.8	11.51	308,200
October 20, 2025	11.53	11.76	11.76	11.92	11.43	444,300
October 17, 2025	11.48	11.44	11.44	11.6	11.34	381,736
October 16, 2025	11.35	11.47	11.47	11.56	11.26	398,190
October 15, 2025	10.99	11.32	11.32	11.37	10.94	507,044
October 14, 2025	10.7	11	11	11.05	10.66	343,109
October 13, 2025	10.76	10.84	10.84	11	10.68	540,438
October 10, 2025	11.22	10.7	10.7	11.3	10.63	463,185
October 09, 2025	11.42	11.25	11.25	11.49	11.24	292,409
October 08, 2025	11.4	11.4	11.4	11.52	11.27	365,700
October 07, 2025	11.58	11.3	11.3	11.59	11.29	427,400
October 06, 2025	11.9	11.58	11.58	12	11.52	568,300
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

Avanos Medical, Inc. (AVNS) NYSE