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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Avanos Medical, Inc. (AVNS) NYSE