Mail

AVNS - Avanos Medical, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	24.42	25.59	22.85	23.76	23.76	352,600
Apr 02, 2020	23.17	25.30	22.73	24.62	24.62	295,400
Apr 01, 2020	25.49	26.20	23.01	23.48	23.48	500,700
Mar 31, 2020	26.76	27.16	26.52	26.93	26.93	391,600
Mar 30, 2020	24.50	27.02	24.43	27.02	27.02	377,800
Mar 27, 2020	24.49	26.98	22.52	25.06	25.06	289,300
Mar 26, 2020	23.35	26.42	23.35	25.58	25.58	450,600
Mar 25, 2020	23.29	24.90	22.10	22.94	22.94	532,200
Mar 24, 2020	21.59	23.36	20.69	23.22	23.22	486,400
Mar 23, 2020	21.39	21.50	19.46	20.64	20.64	757,700
Mar 20, 2020	24.12	24.25	21.04	21.14	21.14	832,500
Mar 19, 2020	26.76	27.58	23.48	24.24	24.24	504,400
Mar 18, 2020	27.82	27.86	21.16	26.86	26.86	597,400
Mar 17, 2020	25.57	29.36	24.25	29.18	29.18	666,100
Mar 16, 2020	23.71	25.52	22.33	25.21	25.21	624,700
Mar 13, 2020	24.84	26.42	21.57	26.37	26.37	620,400
Mar 12, 2020	27.24	27.24	23.79	23.82	23.82	748,900
Mar 11, 2020	31.39	32.24	28.62	29.01	29.01	589,800
Mar 10, 2020	32.54	33.24	30.65	32.17	32.17	380,400
Mar 09, 2020	31.20	32.54	30.74	31.80	31.80	498,900
Mar 06, 2020	32.39	33.27	32.02	32.86	32.86	318,900
Mar 05, 2020	32.14	33.23	32.14	33.19	33.19	398,900
Mar 04, 2020	31.20	32.83	31.16	32.71	32.71	326,400
Mar 03, 2020	32.56	33.88	30.69	30.69	30.69	501,700
Mar 02, 2020	32.71	33.22	31.96	32.76	32.76	386,400
Feb 28, 2020	31.62	32.47	31.27	32.41	32.41	510,800
Feb 27, 2020	32.08	33.64	31.60	32.62	32.62	474,700
Feb 26, 2020	34.46	34.73	32.84	32.84	32.84	512,300
Feb 25, 2020	31.05	35.18	31.05	34.41	34.41	1,160,700
Feb 24, 2020	29.50	31.27	29.21	30.60	30.60	352,600
Feb 21, 2020	30.71	31.18	30.45	30.74	30.74	329,500
Feb 20, 2020	30.93	31.50	30.39	30.80	30.80	223,000
Feb 19, 2020	29.58	31.21	29.58	31.11	31.11	400,400
Feb 18, 2020	29.60	29.96	29.30	29.50	29.50	331,400
Feb 14, 2020	29.61	29.85	29.27	29.65	29.65	231,700
Feb 13, 2020	29.55	29.86	29.30	29.58	29.58	267,900
Feb 12, 2020	29.72	30.19	29.49	29.77	29.77	311,600
Feb 11, 2020	28.95	29.81	28.79	29.40	29.40	355,900
Feb 10, 2020	28.81	29.00	28.49	28.78	28.78	163,600
Feb 07, 2020	29.55	29.55	28.84	28.94	28.94	178,400
Feb 06, 2020	29.99	30.34	29.57	29.74	29.74	279,800
Feb 05, 2020	28.67	29.98	28.65	29.89	29.89	458,100
Feb 04, 2020	27.89	28.38	27.63	28.18	28.18	493,900
Feb 03, 2020	27.52	27.87	27.32	27.50	27.50	334,600
Jan 31, 2020	27.96	28.11	27.48	27.54	27.54	422,000
Jan 30, 2020	28.62	28.73	27.83	28.22	28.22	515,700
Jan 29, 2020	29.77	29.88	29.01	29.03	29.03	349,900
Jan 28, 2020	29.55	29.86	29.14	29.66	29.66	556,700
Jan 27, 2020	29.20	29.81	29.06	29.40	29.40	322,100
Jan 24, 2020	30.99	31.08	29.88	29.94	29.94	305,000
Jan 23, 2020	32.13	32.13	30.83	31.03	31.03	499,400
Jan 22, 2020	32.98	33.22	32.32	32.35	32.35	347,000
Jan 21, 2020	32.96	33.42	32.76	33.00	33.00	517,800
Jan 17, 2020	33.70	33.77	32.94	33.14	33.14	260,300
Jan 16, 2020	32.87	33.59	32.87	33.56	33.56	378,500
Jan 15, 2020	33.10	33.53	32.28	32.59	32.59	307,700
Jan 14, 2020	32.75	33.12	32.24	32.98	32.98	515,400
Jan 13, 2020	32.76	33.07	32.44	33.06	33.06	284,500
Jan 10, 2020	33.08	33.37	32.65	32.72	32.72	590,500
Jan 09, 2020	34.30	34.30	33.05	33.09	33.09	403,400
Jan 08, 2020	34.23	34.49	33.78	34.16	34.16	362,000
Jan 07, 2020	34.20	34.49	33.50	34.20	34.20	236,700
Jan 06, 2020	33.46	34.32	33.33	34.04	34.04	167,600
Jan 03, 2020	33.41	34.13	33.06	33.91	33.91	231,300
Jan 02, 2020	33.83	34.03	33.21	34.01	34.01	295,300
Dec 31, 2019	33.34	33.91	33.28	33.70	33.70	223,300
Dec 30, 2019	33.50	33.56	32.56	33.45	33.45	245,500
Dec 27, 2019	33.72	33.78	33.39	33.56	33.56	275,100
Dec 26, 2019	33.85	33.88	33.45	33.66	33.66	177,100
Dec 24, 2019	33.74	33.75	33.50	33.70	33.70	117,400
Dec 23, 2019	32.75	33.70	32.44	33.69	33.69	272,500
Dec 20, 2019	32.99	32.99	32.24	32.62	32.62	1,432,000
Dec 19, 2019	32.85	33.03	32.59	32.80	32.80	227,400
Dec 18, 2019	32.23	32.67	31.99	32.66	32.66	513,600
Dec 17, 2019	32.84	33.41	31.71	32.05	32.05	413,000
Dec 16, 2019	32.76	33.57	32.33	33.24	33.24	427,900
Dec 13, 2019	32.13	32.56	31.87	32.48	32.48	356,200
Dec 12, 2019	32.58	33.30	32.01	32.21	32.21	285,900
Dec 11, 2019	33.34	33.35	32.77	32.79	32.79	282,700
Dec 10, 2019	32.77	33.53	32.55	33.23	33.23	370,700
Dec 09, 2019	33.18	33.18	32.21	32.60	32.60	300,300
Dec 06, 2019	33.20	33.72	33.14	33.30	33.30	342,800
Dec 05, 2019	33.62	33.75	32.71	32.95	32.95	352,800
Dec 04, 2019	33.48	33.83	33.28	33.65	33.65	355,300
Dec 03, 2019	33.91	34.20	33.01	33.22	33.22	350,300
Dec 02, 2019	34.67	34.81	34.04	34.27	34.27	217,500
Nov 29, 2019	34.57	35.17	34.40	34.66	34.66	128,000
Nov 27, 2019	34.90	35.15	34.58	34.78	34.78	241,800
Nov 26, 2019	34.98	35.24	34.39	34.55	34.55	369,800
Nov 25, 2019	34.62	35.17	34.47	35.08	35.08	368,700
Nov 22, 2019	34.29	34.62	33.93	34.36	34.36	429,400
Nov 21, 2019	33.50	34.11	33.24	33.99	33.99	382,500
Nov 20, 2019	32.83	34.17	32.63	33.62	33.62	377,800
Nov 19, 2019	32.83	33.57	32.72	33.05	33.05	389,000
Nov 18, 2019	32.08	32.97	32.00	32.67	32.67	371,000
Nov 15, 2019	31.84	32.37	31.29	32.32	32.32	327,300
Nov 14, 2019	32.62	32.79	31.87	31.89	31.89	285,600
Nov 13, 2019	33.47	33.90	32.53	32.60	32.60	387,000
Nov 12, 2019	34.29	34.72	33.46	33.79	33.79	373,600
Nov 11, 2019	35.46	35.71	34.10	34.31	34.31	345,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...