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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.21	15.46	15.46	15.68	15.14	470,100
February 19, 2026	14.93	15.21	15.21	15.21	14.87	501,900
February 18, 2026	14.87	15.2	15.2	15.22	14.85	366,924
February 17, 2026	14.93	14.91	14.91	15.26	14.83	487,200
February 13, 2026	14.75	14.9	14.9	15.21	14.75	536,803
February 12, 2026	15.12	14.76	14.76	15.35	14.67	514,400
February 11, 2026	14.69	15.12	15.12	15.15	14.56	553,112
February 10, 2026	14.29	14.72	14.72	14.81	14.21	589,502
February 09, 2026	14.46	14.25	14.25	14.6	14.01	479,141
February 06, 2026	13.83	14.59	14.59	14.61	13.83	705,410
February 05, 2026	13.85	13.85	13.85	14.08	13.8	659,767
February 04, 2026	13.63	13.9	13.9	14.13	13.62	612,516
February 03, 2026	13.43	13.42	13.42	13.96	13.24	549,200
February 02, 2026	13.26	13.47	13.47	13.66	13.22	662,120
January 30, 2026	12.94	13.32	13.32	13.45	12.85	587,120
January 29, 2026	12.89	12.89	12.89	13.02	12.75	624,011
January 28, 2026	13.13	12.85	12.85	13.14	12.77	543,343
January 27, 2026	13.07	13.15	13.15	13.21	12.95	549,500
January 26, 2026	13.1	13.16	13.16	13.28	12.96	413,100
January 23, 2026	13.01	13.09	13.09	13.18	12.87	584,600
January 22, 2026	12.92	13.1	13.1	13.31	12.9	667,000
January 21, 2026	12.38	12.86	12.86	12.9	12.38	723,807
January 20, 2026	12.14	12.35	12.35	12.49	12.12	597,632
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

Avanos Medical, Inc. (AVNS) NYSE