Avanos Medical Inc (NY: AVNS )

43.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 43.16 43.49 42.54 43.00 91,000 -0.34(-0.78%)
Nov 24, 2020 43.50 43.81 43.05 43.34 360,949 +0.35(+0.81%)
Nov 23, 2020 42.60 43.61 42.60 42.99 245,478 +0.50(+1.18%)
Nov 20, 2020 41.43 42.65 41.16 42.49 196,000 +0.72(+1.72%)
Nov 19, 2020 41.64 42.29 41.08 41.77 190,308 -0.06(-0.14%)
Nov 18, 2020 42.87 43.25 41.80 41.83 182,911 -1.14(-2.65%)
Nov 17, 2020 42.22 43.14 41.51 42.97 229,555 +0.33(+0.77%)
Nov 16, 2020 43.00 43.00 41.10 42.64 268,346 +0.81(+1.94%)
Nov 13, 2020 41.32 42.26 40.90 41.83 232,900 +1.20(+2.95%)
Nov 12, 2020 41.04 41.46 39.51 40.63 315,363 -0.73(-1.76%)
Nov 11, 2020 42.68 42.68 41.12 41.36 239,610 -1.29(-3.02%)
Nov 10, 2020 42.05 42.69 40.46 42.65 451,576 +1.15(+2.77%)
Nov 09, 2020 43.92 44.85 41.22 41.50 463,071 +1.74(+4.38%)
Nov 06, 2020 40.38 40.92 39.70 39.76 160,000 -0.13(-0.33%)
Nov 05, 2020 40.94 40.98 39.57 39.89 178,295 -0.64(-1.58%)
Nov 04, 2020 40.13 41.33 39.42 40.53 275,382 +0.21(+0.52%)
Nov 03, 2020 38.25 41.75 37.91 40.32 513,513 +3.22(+8.68%)
Nov 02, 2020 35.84 37.31 35.37 37.10 430,550 +1.75(+4.95%)
Oct 30, 2020 36.49 37.13 34.40 35.35 265,800 -1.19(-3.26%)
Oct 29, 2020 35.91 36.92 35.28 36.54 219,861 +0.44(+1.22%)
Oct 28, 2020 36.16 36.42 35.58 36.10 193,405 -0.94(-2.54%)
Oct 27, 2020 36.91 37.17 36.18 37.04 209,624 -0.10(-0.27%)
Oct 26, 2020 37.37 37.76 36.76 37.14 159,579 -0.93(-2.44%)
Oct 23, 2020 38.76 38.87 37.67 38.07 152,500 -0.26(-0.68%)
Oct 22, 2020 37.56 38.60 37.32 38.33 207,066 +1.17(+3.15%)
Oct 21, 2020 37.50 37.75 37.08 37.16 152,314 -0.42(-1.12%)
Oct 20, 2020 37.79 38.24 37.32 37.58 154,619 +0.02(+0.05%)
Oct 19, 2020 38.43 38.62 37.38 37.56 109,541 -0.58(-1.52%)
Oct 16, 2020 37.53 38.58 37.53 38.14 147,500 +0.59(+1.57%)
Oct 15, 2020 36.50 37.96 35.88 37.55 166,822 +0.68(+1.84%)
Oct 14, 2020 37.26 37.63 36.58 36.87 287,156 -0.39(-1.05%)
Oct 13, 2020 38.29 38.66 37.03 37.26 249,383 -1.46(-3.77%)
Oct 12, 2020 38.74 38.84 37.95 38.72 340,135 -0.01(-0.03%)
Oct 09, 2020 38.46 38.87 37.91 38.73 377,300 +0.45(+1.18%)
Oct 08, 2020 38.72 39.38 38.08 38.28 233,186 -0.04(-0.10%)
Oct 07, 2020 36.99 38.64 36.78 38.32 387,140 +1.71(+4.67%)
Oct 06, 2020 34.79 37.53 34.55 36.61 358,706 +2.26(+6.58%)
Oct 05, 2020 33.73 34.39 33.52 34.35 360,877 +0.94(+2.81%)
Oct 02, 2020 32.75 33.84 32.75 33.41 174,200 +0.26(+0.78%)
Oct 01, 2020 33.12 33.79 32.59 33.15 247,912 -0.07(-0.21%)
Sep 30, 2020 33.04 33.94 32.93 33.22 190,704 +0.18(+0.54%)
Sep 29, 2020 33.92 34.13 32.80 33.04 238,621 -0.93(-2.74%)
Sep 28, 2020 34.64 34.98 33.89 33.97 253,168 -0.35(-1.02%)
Sep 25, 2020 33.00 34.40 32.91 34.32 229,500 +1.10(+3.31%)
Sep 24, 2020 33.39 33.90 32.85 33.22 187,364 -0.04(-0.12%)
Sep 23, 2020 33.51 33.80 33.04 33.26 284,598 -0.23(-0.69%)
Sep 22, 2020 33.14 33.76 32.97 33.49 298,828 +0.47(+1.42%)
Sep 21, 2020 32.98 33.25 32.29 33.02 286,231 -0.83(-2.45%)
Sep 18, 2020 34.01 34.84 33.45 33.85 782,900 +0.53(+1.59%)
Sep 17, 2020 33.47 33.79 32.47 33.32 381,457 -0.62(-1.83%)
Sep 16, 2020 33.52 34.37 33.52 33.94 310,257 +0.48(+1.43%)
Sep 15, 2020 32.91 33.84 32.48 33.46 224,462 +0.85(+2.61%)
Sep 14, 2020 31.22 32.76 31.22 32.61 298,923 +1.57(+5.06%)
Sep 11, 2020 31.78 32.00 30.98 31.04 172,700 -0.57(-1.80%)
Sep 10, 2020 31.99 32.28 31.58 31.61 185,638 -0.43(-1.34%)
Sep 09, 2020 32.06 32.38 31.24 32.04 260,856 +0.13(+0.41%)
Sep 08, 2020 32.29 32.33 31.59 31.91 277,071 -0.61(-1.88%)
Sep 04, 2020 32.49 32.72 31.43 32.52 296,800 +0.43(+1.34%)
Sep 03, 2020 32.66 32.94 31.86 32.09 211,658 -0.56(-1.72%)
Sep 02, 2020 32.25 32.91 32.25 32.65 252,080 +0.40(+1.24%)
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.