Avanos Medical Inc (NY: AVNS )

18.68 +0.10 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.43 44.04 43.15 43.21 347,000 -0.73(-1.66%)
Apr 29, 2021 45.36 45.74 43.81 43.94 204,796 -1.06(-2.36%)
Apr 28, 2021 45.48 45.82 45.00 45.00 280,786 -0.46(-1.01%)
Apr 27, 2021 45.30 45.62 44.80 45.46 199,311 +0.18(+0.40%)
Apr 26, 2021 44.96 45.43 44.83 45.28 161,169 +0.37(+0.82%)
Apr 23, 2021 44.98 45.43 44.81 44.91 169,800 +0.03(+0.07%)
Apr 22, 2021 45.46 45.79 44.85 44.88 166,557 -0.42(-0.93%)
Apr 21, 2021 44.52 45.82 44.52 45.30 175,720 +0.77(+1.73%)
Apr 20, 2021 44.27 45.27 44.27 44.53 209,136 -0.10(-0.22%)
Apr 19, 2021 44.78 45.08 44.14 44.63 180,111 -0.35(-0.78%)
Apr 16, 2021 45.98 46.13 44.86 44.98 253,600 -0.74(-1.62%)
Apr 15, 2021 45.66 46.10 45.02 45.72 209,699 +0.37(+0.82%)
Apr 14, 2021 44.66 45.64 44.66 45.35 190,163 +0.81(+1.82%)
Apr 13, 2021 43.72 44.66 43.72 44.54 286,544 +0.82(+1.88%)
Apr 12, 2021 43.25 44.47 43.17 43.72 222,341 +0.46(+1.06%)
Apr 09, 2021 42.75 43.38 42.73 43.26 404,900 +0.57(+1.34%)
Apr 08, 2021 43.15 43.37 42.55 42.69 246,959 -0.21(-0.49%)
Apr 07, 2021 43.41 43.66 42.64 42.90 136,087 -0.69(-1.58%)
Apr 06, 2021 43.91 44.33 43.39 43.59 186,945 -0.25(-0.57%)
Apr 05, 2021 44.88 45.28 43.69 43.84 181,416 -0.74(-1.66%)
Apr 01, 2021 44.01 44.88 43.61 44.58 150,100 +0.84(+1.92%)
Mar 31, 2021 43.72 44.48 43.35 43.74 794,659 +0.24(+0.55%)
Mar 30, 2021 43.93 44.56 43.39 43.50 349,864 -0.54(-1.23%)
Mar 29, 2021 44.48 44.88 43.50 44.04 260,829 -0.62(-1.39%)
Mar 26, 2021 44.87 45.33 43.86 44.66 213,200 +0.12(+0.27%)
Mar 25, 2021 43.32 44.81 43.15 44.54 197,508 +0.78(+1.78%)
Mar 24, 2021 44.74 45.43 43.73 43.76 249,535 -0.70(-1.57%)
Mar 23, 2021 44.58 45.51 44.12 44.46 188,180 -0.62(-1.38%)
Mar 22, 2021 45.75 45.75 44.75 45.08 178,376 -0.83(-1.81%)
Mar 19, 2021 46.46 47.28 45.63 45.91 908,500 -0.59(-1.27%)
Mar 18, 2021 47.62 48.11 46.47 46.50 283,010 -1.44(-3.00%)
Mar 17, 2021 48.04 48.66 47.43 47.94 258,206 -0.16(-0.33%)
Mar 16, 2021 47.75 48.88 47.19 48.10 203,890 +0.04(+0.08%)
Mar 15, 2021 47.97 48.64 47.60 48.06 160,693 -0.17(-0.35%)
Mar 12, 2021 47.70 48.26 47.28 48.23 220,200 +0.48(+1.01%)
Mar 11, 2021 47.71 48.11 47.14 47.75 207,650 +0.61(+1.29%)
Mar 10, 2021 48.17 48.53 47.14 47.14 297,009 -0.81(-1.69%)
Mar 09, 2021 47.53 48.17 46.95 47.95 306,195 +1.18(+2.52%)
Mar 08, 2021 46.64 47.47 46.04 46.77 167,523 +0.22(+0.47%)
Mar 05, 2021 45.29 46.72 44.44 46.55 232,200 +2.17(+4.89%)
Mar 04, 2021 44.57 45.27 44.13 44.38 216,822 -0.28(-0.63%)
Mar 03, 2021 45.53 45.89 44.36 44.66 145,701 -0.77(-1.69%)
Mar 02, 2021 47.18 47.18 45.22 45.43 178,220 -1.90(-4.01%)
Mar 01, 2021 46.87 47.76 46.61 47.33 221,846 +1.35(+2.94%)
Feb 26, 2021 46.38 47.06 45.70 45.98 255,100 -0.09(-0.20%)
Feb 25, 2021 46.54 47.55 45.76 46.07 236,593 -0.66(-1.41%)
Feb 24, 2021 44.64 46.77 44.53 46.73 167,079 +2.26(+5.08%)
Feb 23, 2021 44.95 45.62 44.03 44.47 265,184 -0.81(-1.79%)
Feb 22, 2021 45.42 45.99 44.63 45.28 263,675 -0.28(-0.61%)
Feb 19, 2021 46.61 49.26 45.45 45.56 475,900 -0.81(-1.75%)
Feb 18, 2021 53.22 53.61 45.66 46.37 508,622 -7.03(-13.16%)
Feb 17, 2021 51.09 53.40 50.25 53.40 447,033 +1.69(+3.27%)
Feb 16, 2021 50.82 51.75 49.51 51.71 242,322 +1.22(+2.42%)
Feb 12, 2021 49.79 50.72 49.41 50.49 155,600 +0.72(+1.45%)
Feb 11, 2021 50.43 50.61 49.31 49.77 268,774 -0.55(-1.09%)
Feb 10, 2021 49.83 51.15 49.65 50.32 227,565 +0.68(+1.37%)
Feb 09, 2021 49.47 49.92 49.15 49.64 100,487 +0.37(+0.75%)
Feb 08, 2021 48.19 49.27 47.80 49.27 127,109 +1.32(+2.75%)
Feb 05, 2021 47.75 47.98 47.03 47.95 155,800 +0.72(+1.52%)
Feb 04, 2021 45.90 47.43 45.90 47.23 183,363 +1.50(+3.28%)
Feb 03, 2021 45.42 46.04 44.69 45.73 134,034 -0.04(-0.09%)
Feb 02, 2021 45.88 46.80 45.55 45.77 244,280 +0.36(+0.79%)
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.