Avanos Medical Inc (NY: AVNS )

24.08 -0.14 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2024 24.15 24.35 23.91 24.08 186,229 -0.14(-0.58%)
Aug 30, 2024 24.24 24.44 23.84 24.22 204,848 +0.08(+0.33%)
Aug 29, 2024 24.33 24.42 23.95 24.14 155,480 +0.04(+0.17%)
Aug 28, 2024 23.76 24.53 23.76 24.10 222,542 +0.26(+1.09%)
Aug 27, 2024 23.60 23.88 23.46 23.84 135,402 +0.17(+0.72%)
Aug 26, 2024 23.90 23.94 23.42 23.67 202,711 +0.04(+0.17%)
Aug 23, 2024 23.38 23.95 23.25 23.63 170,513 +0.42(+1.81%)
Aug 22, 2024 23.27 23.27 22.90 23.21 149,002 +0.00(+0.00%)
Aug 21, 2024 23.22 23.39 23.01 23.21 172,117 +0.09(+0.39%)
Aug 20, 2024 23.44 23.51 23.10 23.12 237,565 -0.46(-1.95%)
Aug 19, 2024 23.25 23.71 23.13 23.58 220,772 +0.25(+1.07%)
Aug 16, 2024 23.06 23.45 22.86 23.33 163,583 +0.25(+1.08%)
Aug 15, 2024 23.05 23.29 22.89 23.08 173,472 +0.55(+2.44%)
Aug 14, 2024 22.58 22.65 22.19 22.53 182,188 -0.04(-0.18%)
Aug 13, 2024 22.48 22.73 22.22 22.57 171,849 +0.20(+0.89%)
Aug 12, 2024 22.81 22.99 22.14 22.37 154,841 -0.15(-0.67%)
Aug 09, 2024 22.97 22.97 22.26 22.52 155,225 -0.50(-2.17%)
Aug 08, 2024 22.67 23.03 22.40 23.02 361,188 +0.53(+2.36%)
Aug 07, 2024 23.10 23.15 22.22 22.49 221,009 -0.45(-1.96%)
Aug 06, 2024 22.85 23.14 22.71 22.94 224,656 -0.01(-0.04%)
Aug 05, 2024 23.62 23.62 22.58 22.95 247,224 -1.06(-4.41%)
Aug 02, 2024 22.97 24.08 22.97 24.01 434,461 +0.26(+1.09%)
Aug 01, 2024 23.88 24.05 23.15 23.75 281,435 -0.17(-0.71%)
Jul 31, 2024 23.45 24.77 22.84 23.92 274,577 +0.96(+4.18%)
Jul 30, 2024 22.92 23.28 22.92 22.96 219,397 +0.08(+0.35%)
Jul 29, 2024 23.21 23.30 22.68 22.88 130,815 -0.26(-1.12%)
Jul 26, 2024 23.31 23.35 22.80 23.14 160,628 +0.22(+0.96%)
Jul 25, 2024 22.65 23.39 22.65 22.92 165,905 +0.32(+1.42%)
Jul 24, 2024 22.53 22.94 22.49 22.60 149,900 -0.10(-0.44%)
Jul 23, 2024 22.42 23.09 22.27 22.70 276,573 +0.19(+0.84%)
Jul 22, 2024 22.08 22.61 21.69 22.51 180,127 +0.52(+2.36%)
Jul 19, 2024 22.40 22.49 21.91 21.99 167,091 -0.45(-2.01%)
Jul 18, 2024 22.44 23.04 22.07 22.44 259,697 -0.20(-0.88%)
Jul 17, 2024 21.95 22.65 21.95 22.64 252,220 +0.57(+2.58%)
Jul 16, 2024 21.25 22.17 21.25 22.07 290,315 +1.14(+5.45%)
Jul 15, 2024 21.24 21.40 20.84 20.93 210,408 -0.15(-0.71%)
Jul 12, 2024 21.48 21.50 20.97 21.08 213,220 -0.10(-0.47%)
Jul 11, 2024 19.97 21.21 19.97 21.18 349,233 +1.79(+9.23%)
Jul 10, 2024 19.41 19.45 19.00 19.39 121,068 +0.18(+0.94%)
Jul 09, 2024 19.53 19.66 19.19 19.21 248,939 -0.42(-2.14%)
Jul 08, 2024 19.48 19.87 19.40 19.63 125,467 +0.31(+1.60%)
Jul 05, 2024 19.32 19.42 19.11 19.32 145,132 -0.10(-0.51%)
Jul 03, 2024 19.50 19.58 19.16 19.42 83,143 -0.08(-0.41%)
Jul 02, 2024 19.70 19.83 19.46 19.50 179,698 -0.22(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.