Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Avanos Medical Inc (AVNS)
Avanos Medical Inc (AVNS) Historical

AVNS Avanos Medical Inc

21.08

-0.10 (-0.47%)

Last Updated: 15:53:49

Delayed by 15 minutes

AVNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	21.18	1.79	9.23%	19.97	21.21	19.93	349,233
Jul 10 2024	19.39	0.18	0.94%	19.41	19.45	19.00	121,068
Jul 09 2024	19.21	-0.42	-2.14%	19.53	19.665	19.19	248,939
Jul 08 2024	19.63	0.31	1.60%	19.48	19.87	19.40	125,467
Jul 05 2024	19.32	-0.10	-0.51%	19.40	19.42	19.11	142,815
Jul 03 2024	19.42	-0.08	-0.41%	19.50	19.58	19.16	83,143
Jul 02 2024	19.50	-0.22	-1.12%	19.70	19.83	19.46	179,698
Jul 01 2024	19.72	0.12	0.61%	20.06	20.15	19.47	195,778
Jun 28 2024	19.60	0.00	0.00%	19.60	19.60	19.60	0
Jun 27 2024	19.60	0.42	2.19%	19.20	19.62	19.07	223,175
Jun 26 2024	19.18	0.07	0.37%	18.93	19.21	18.915	167,741
Jun 25 2024	19.11	-0.22	-1.14%	19.22	19.28	19.04	118,807
Jun 24 2024	19.33	-0.23	-1.18%	19.74	19.77	19.29	142,382
Jun 21 2024	19.56	0.11	0.57%	19.47	19.84	19.2274	977,625
Jun 20 2024	19.45	0.36	1.89%	18.92	19.55	18.92	213,060
Jun 18 2024	19.09	0.15	0.79%	18.91	19.10	18.8525	221,503
Jun 17 2024	18.94	-0.30	-1.56%	19.03	19.24	18.70	181,991
Jun 14 2024	19.24	-0.37	-1.89%	19.33	19.34	19.02	149,111
Jun 13 2024	19.61	-0.57	-2.82%	20.09	20.09	19.47	153,751
Jun 12 2024	20.18	0.47	2.38%	20.26	20.75	20.13	234,096
Jun 11 2024	19.71	0.40	2.07%	19.16	19.76	18.84	328,497
Jun 10 2024	19.31	-0.45	-2.28%	19.43	19.44	19.00	173,705
Jun 07 2024	19.76	-0.40	-1.98%	19.87	20.02	19.71	157,710
Jun 06 2024	20.16	-0.16	-0.79%	20.15	20.38	20.15	145,521
Jun 05 2024	20.32	-0.03	-0.15%	20.41	20.45	19.99	179,428
Jun 04 2024	20.35	0.01	0.05%	20.29	20.41	20.05	158,890
Jun 03 2024	20.34	0.43	2.16%	20.06	20.41	19.90	193,531
May 31 2024	19.91	0.05	0.25%	19.95	20.15	19.75	135,308
May 30 2024	19.86	0.51	2.64%	19.49	20.135	19.49	134,647
May 29 2024	19.35	-0.85	-4.21%	19.90	19.925	19.24	182,281
May 28 2024	20.20	0.24	1.20%	19.98	20.28	19.84	104,115
May 24 2024	19.96	0.11	0.55%	19.98	20.03	19.80	113,962
May 23 2024	19.85	-0.51	-2.50%	20.31	20.47	19.775	176,034
May 22 2024	20.36	0.07	0.34%	20.17	20.37	20.17	149,768
May 21 2024	20.29	-0.03	-0.15%	20.23	20.45	20.16	132,098
May 20 2024	20.32	-0.07	-0.34%	20.40	20.75	20.25	244,426
May 17 2024	20.39	-0.03	-0.15%	20.49	20.49	20.20	118,112
May 16 2024	20.42	0.39	1.95%	19.99	20.42	19.95	171,749
May 15 2024	20.03	-0.06	-0.30%	20.33	20.38	19.89	136,263
May 14 2024	20.09	0.21	1.06%	20.16	20.19	19.95	148,705
May 13 2024	19.88	0.30	1.53%	19.64	20.05	19.61	144,129
May 10 2024	19.58	0.11	0.56%	19.60	19.75	19.40	138,609
May 09 2024	19.47	-0.09	-0.46%	19.55	19.61	19.20	201,637
May 08 2024	19.56	0.02	0.10%	19.32	19.64	19.32	152,806
May 07 2024	19.54	-0.19	-0.96%	19.69	19.87	19.53	213,717
May 06 2024	19.73	0.05	0.25%	19.87	20.03	19.465	208,977
May 03 2024	19.68	-0.03	-0.15%	19.94	19.95	19.34	246,244
May 02 2024	19.71	0.92	4.90%	19.18	19.95	18.89	338,205
May 01 2024	18.79	0.71	3.93%	18.05	19.30	18.05	360,445
Apr 30 2024	18.08	-0.54	-2.90%	18.46	18.46	17.95	293,360
Apr 29 2024	18.62	0.52	2.87%	18.12	18.64	18.12	212,107
Apr 26 2024	18.10	0.25	1.40%	17.89	18.23	17.79	133,303
Apr 25 2024	17.85	-0.86	-4.60%	18.55	18.55	17.83	230,915
Apr 24 2024	18.71	-0.05	-0.27%	18.61	18.825	18.55	169,979
Apr 23 2024	18.76	-0.19	-1.00%	18.98	19.16	18.70	125,765
Apr 22 2024	18.95	0.24	1.28%	18.79	19.16	18.635	185,786
Apr 19 2024	18.71	0.01	0.05%	18.72	18.98	18.47	183,669
Apr 18 2024	18.70	-0.01	-0.05%	18.73	18.84	18.59	291,865
Apr 17 2024	18.71	0.06	0.32%	18.68	18.81	18.41	310,519
Apr 16 2024	18.65	-0.20	-1.06%	18.66	18.73	18.395	112,713
Apr 15 2024	18.85	0.34	1.84%	18.44	18.98	18.44	293,279

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions