Avanos Medical Inc (NY: AVNS )

19.91 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 32.11 32.41 31.94 32.25 156,684 -0.15(-0.46%)
Aug 31, 2020 32.73 32.91 32.34 32.40 214,843 -0.36(-1.10%)
Aug 28, 2020 33.08 33.16 31.91 32.76 203,600 -0.06(-0.18%)
Aug 27, 2020 32.10 33.18 31.84 32.82 159,939 +0.92(+2.88%)
Aug 26, 2020 32.05 32.24 31.43 31.90 190,033 -0.26(-0.81%)
Aug 25, 2020 31.63 32.22 31.34 32.16 165,996 +0.78(+2.49%)
Aug 24, 2020 31.52 31.82 31.07 31.38 196,738 +0.08(+0.26%)
Aug 21, 2020 31.63 31.63 30.92 31.30 191,100 -0.53(-1.67%)
Aug 20, 2020 31.62 32.09 31.62 31.83 243,187 -0.18(-0.56%)
Aug 19, 2020 32.32 32.53 31.76 32.01 171,670 -0.21(-0.65%)
Aug 18, 2020 32.41 32.46 31.88 32.22 187,270 -0.16(-0.49%)
Aug 17, 2020 32.53 32.89 31.99 32.38 225,667 -0.22(-0.67%)
Aug 14, 2020 32.34 32.76 32.11 32.60 236,800 -0.34(-1.03%)
Aug 13, 2020 32.56 33.33 32.38 32.94 253,646 +0.14(+0.43%)
Aug 12, 2020 32.23 32.89 32.07 32.80 280,885 +1.05(+3.31%)
Aug 11, 2020 31.76 32.17 31.42 31.75 211,137 +0.57(+1.83%)
Aug 10, 2020 31.30 31.74 31.10 31.18 198,200 +0.04(+0.13%)
Aug 07, 2020 31.03 31.73 30.90 31.14 175,600 +0.27(+0.87%)
Aug 06, 2020 30.82 31.67 30.71 30.87 293,269 -0.03(-0.10%)
Aug 05, 2020 32.62 32.76 30.40 30.90 255,848 -1.60(-4.92%)
Aug 04, 2020 31.05 35.03 29.68 32.50 399,857 +1.36(+4.37%)
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.