Avanos Medical Inc (NY: AVNS )

18.68 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.76 18.80 18.00 18.68 454,821 +0.10(+0.54%)
Oct 30, 2024 19.62 21.27 18.54 18.58 333,815 -4.05(-17.90%)
Oct 29, 2024 22.41 22.78 22.41 22.63 130,684 +0.01(+0.04%)
Oct 28, 2024 22.46 22.86 22.46 22.62 130,548 +0.28(+1.25%)
Oct 25, 2024 22.38 22.67 22.18 22.34 124,277 +0.12(+0.54%)
Oct 24, 2024 22.48 22.81 22.21 22.22 151,365 -0.15(-0.67%)
Oct 23, 2024 22.30 22.38 22.00 22.37 138,389 -0.13(-0.58%)
Oct 22, 2024 22.79 22.79 22.45 22.50 143,542 -0.37(-1.62%)
Oct 21, 2024 23.35 23.49 22.84 22.87 128,985 -0.45(-1.93%)
Oct 18, 2024 23.65 23.68 23.14 23.32 171,256 -0.29(-1.23%)
Oct 17, 2024 23.00 23.65 22.94 23.61 302,284 +0.69(+3.01%)
Oct 16, 2024 22.86 23.16 22.75 22.92 130,379 +0.12(+0.53%)
Oct 15, 2024 22.74 23.06 22.74 22.80 180,556 +0.15(+0.66%)
Oct 14, 2024 22.53 22.75 22.53 22.65 127,698 +0.08(+0.35%)
Oct 11, 2024 22.13 22.59 22.13 22.57 179,045 +0.39(+1.76%)
Oct 10, 2024 22.28 22.28 22.04 22.18 166,787 -0.28(-1.25%)
Oct 09, 2024 22.39 22.54 22.23 22.46 178,193 +0.07(+0.31%)
Oct 08, 2024 22.42 22.55 22.18 22.39 140,727 -0.19(-0.84%)
Oct 07, 2024 23.09 23.17 22.47 22.58 215,248 -0.63(-2.71%)
Oct 04, 2024 23.33 23.48 23.09 23.21 166,551 +0.19(+0.83%)
Oct 03, 2024 23.20 23.23 22.83 23.02 141,298 -0.24(-1.03%)
Oct 02, 2024 23.44 23.61 23.12 23.26 171,731 -0.31(-1.32%)
Oct 01, 2024 24.05 24.05 23.50 23.57 226,387 -0.46(-1.91%)
Sep 30, 2024 23.81 24.23 23.78 24.03 394,643 +0.26(+1.09%)
Sep 27, 2024 23.72 24.10 23.57 23.77 153,461 +0.28(+1.19%)
Sep 26, 2024 23.70 23.86 23.39 23.49 156,171 +0.09(+0.38%)
Sep 25, 2024 23.73 23.75 23.24 23.40 227,748 -0.33(-1.39%)
Sep 24, 2024 23.74 24.03 23.68 23.73 297,529 +0.02(+0.08%)
Sep 23, 2024 24.17 24.39 23.71 23.71 236,769 -0.43(-1.78%)
Sep 20, 2024 24.42 25.36 24.02 24.14 963,339 -0.55(-2.23%)
Sep 19, 2024 24.73 24.73 24.35 24.69 171,297 +0.48(+1.98%)
Sep 18, 2024 24.12 24.95 23.98 24.21 211,272 +0.06(+0.25%)
Sep 17, 2024 24.47 24.89 24.14 24.15 288,688 -0.05(-0.21%)
Sep 16, 2024 24.06 24.29 23.78 24.20 214,516 +0.20(+0.83%)
Sep 13, 2024 23.78 24.06 23.53 24.00 153,331 +0.46(+1.95%)
Sep 12, 2024 23.67 23.68 23.36 23.54 107,211 +0.03(+0.13%)
Sep 11, 2024 23.71 23.71 23.14 23.51 136,694 -0.40(-1.67%)
Sep 10, 2024 23.99 24.11 23.70 23.91 225,766 +0.00(+0.00%)
Sep 09, 2024 23.67 24.25 23.35 23.91 283,889 +0.19(+0.80%)
Sep 06, 2024 24.14 24.23 23.56 23.72 125,907 -0.41(-1.70%)
Sep 05, 2024 24.07 24.28 23.90 24.13 203,276 +0.22(+0.92%)
Sep 04, 2024 24.18 24.54 23.87 23.91 405,240 -0.17(-0.71%)
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.