Avanos Medical Inc (NY: AVNS )

20.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 20.17 20.37 20.17 20.36 149,768 +0.07(+0.34%)
May 21, 2024 20.23 20.45 20.16 20.29 132,098 -0.03(-0.15%)
May 20, 2024 20.40 20.75 20.25 20.32 244,426 -0.07(-0.34%)
May 17, 2024 20.49 20.49 20.20 20.39 118,112 -0.03(-0.15%)
May 16, 2024 19.99 20.42 19.96 20.42 171,749 +0.39(+1.95%)
May 15, 2024 20.33 20.38 19.89 20.03 136,263 -0.06(-0.30%)
May 14, 2024 20.16 20.19 19.95 20.09 148,705 +0.21(+1.06%)
May 13, 2024 19.64 20.05 19.61 19.88 144,129 +0.30(+1.53%)
May 10, 2024 19.60 19.75 19.40 19.58 138,609 +0.11(+0.56%)
May 09, 2024 19.55 19.61 19.20 19.47 201,637 -0.09(-0.46%)
May 08, 2024 19.32 19.64 19.32 19.56 152,806 +0.02(+0.10%)
May 07, 2024 19.69 19.87 19.53 19.54 213,717 -0.19(-0.96%)
May 06, 2024 19.87 20.03 19.46 19.73 208,977 +0.05(+0.25%)
May 03, 2024 19.94 19.94 19.34 19.68 246,254 -0.03(-0.15%)
May 02, 2024 19.18 19.95 18.89 19.71 338,205 +0.92(+4.90%)
May 01, 2024 18.05 19.30 18.05 18.79 360,445 +0.71(+3.93%)
Apr 30, 2024 18.46 18.46 17.95 18.08 293,360 -0.54(-2.90%)
Apr 29, 2024 18.12 18.64 18.12 18.62 212,107 +0.52(+2.87%)
Apr 26, 2024 17.89 18.23 17.79 18.10 133,303 +0.25(+1.40%)
Apr 25, 2024 18.55 18.55 17.83 17.85 230,915 -0.86(-4.60%)
Apr 24, 2024 18.61 18.82 18.55 18.71 169,979 -0.05(-0.27%)
Apr 23, 2024 18.98 19.16 18.70 18.76 125,765 -0.19(-1.00%)
Apr 22, 2024 18.79 19.15 18.64 18.95 185,786 +0.24(+1.28%)
Apr 19, 2024 18.72 18.98 18.47 18.71 183,669 +0.01(+0.05%)
Apr 18, 2024 18.73 18.84 18.59 18.70 291,865 -0.01(-0.05%)
Apr 17, 2024 18.68 18.81 18.41 18.71 310,519 +0.06(+0.32%)
Apr 16, 2024 18.66 18.73 18.39 18.65 112,713 -0.20(-1.06%)
Apr 15, 2024 18.44 18.98 18.44 18.85 293,279 +0.34(+1.84%)
Apr 12, 2024 19.01 19.07 18.39 18.51 164,886 -0.66(-3.44%)
Apr 11, 2024 19.34 19.39 19.11 19.17 109,956 -0.12(-0.62%)
Apr 10, 2024 19.37 19.59 19.06 19.29 216,391 -0.65(-3.26%)
Apr 09, 2024 19.50 20.04 19.50 19.94 128,578 +0.44(+2.26%)
Apr 08, 2024 19.66 19.86 19.49 19.50 199,795 +0.00(+0.00%)
Apr 05, 2024 19.43 19.75 19.41 19.50 172,374 -0.10(-0.51%)
Apr 04, 2024 20.00 20.04 19.52 19.60 156,662 -0.12(-0.61%)
Apr 03, 2024 19.21 19.73 19.21 19.72 170,127 +0.33(+1.70%)
Apr 02, 2024 19.38 19.55 19.22 19.39 257,236 -0.20(-1.02%)
Apr 01, 2024 19.98 20.03 19.58 19.59 206,569 -0.32(-1.61%)
Mar 28, 2024 19.87 20.02 20.02 19.91 232,958 +0.01(+0.05%)
Mar 27, 2024 19.82 19.99 19.76 19.90 157,505 +0.31(+1.58%)
Mar 26, 2024 19.67 19.71 19.50 19.59 243,956 +0.09(+0.46%)
Mar 25, 2024 19.57 19.83 19.49 19.50 132,640 +0.00(+0.00%)
Mar 22, 2024 19.49 19.59 19.17 19.50 175,694 +0.01(+0.05%)
Mar 21, 2024 19.70 19.94 19.44 19.49 205,187 -0.05(-0.26%)
Mar 20, 2024 19.28 19.69 19.14 19.54 241,177 +0.10(+0.51%)
Mar 19, 2024 19.13 19.60 19.13 19.44 266,224 +0.31(+1.62%)
Mar 18, 2024 19.08 19.40 18.94 19.13 273,010 +0.04(+0.21%)
Mar 15, 2024 18.85 19.14 18.81 19.09 671,098 +0.11(+0.58%)
Mar 14, 2024 19.41 19.59 18.93 18.98 315,935 -0.56(-2.87%)
Mar 13, 2024 19.61 19.91 19.54 19.54 187,857 -0.18(-0.91%)
Mar 12, 2024 19.80 19.81 19.54 19.72 190,067 -0.02(-0.10%)
Mar 11, 2024 19.87 20.21 19.71 19.74 204,505 -0.15(-0.75%)
Mar 08, 2024 19.83 20.10 19.74 19.89 210,492 +0.20(+1.02%)
Mar 07, 2024 19.72 19.91 19.68 19.69 187,517 +0.15(+0.77%)
Mar 06, 2024 19.28 19.77 19.27 19.54 297,639 +0.54(+2.84%)
Mar 05, 2024 18.65 19.01 18.58 19.00 267,225 +0.31(+1.66%)
Mar 04, 2024 18.65 18.95 18.59 18.69 173,388 -0.07(-0.37%)
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.