Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,898.75
-5.00(-0.13%)
Dow Futures
31,401.00
-20.00(-0.06%)
Nasdaq Futures
12,019.75
-20.75(-0.17%)
Russell 2000 Futures
1,769.30
-0.50(-0.03%)
Crude Oil
110.70
+1.13(+1.03%)
Gold
1,826.70
+1.90(+0.10%)

Advertisement

Avanos Medical, Inc. (AVNS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.76

+0.18

(+0.68%)

At close: 04:00PM EDT

26.76

-0.01

(-0.04%)

After hours:

04:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	26.84	27.01	26.50	26.76	26.76	331,700
Jun 24, 2022	26.16	26.65	25.84	26.58	26.58	679,700
Jun 23, 2022	25.32	25.89	25.32	25.83	25.83	128,200
Jun 22, 2022	24.97	25.81	24.97	25.38	25.38	181,200
Jun 21, 2022	25.89	25.90	25.14	25.16	25.16	260,700
Jun 17, 2022	25.26	25.88	25.16	25.47	25.47	490,900
Jun 16, 2022	25.10	25.10	24.54	24.87	24.87	272,500
Jun 15, 2022	25.55	25.98	25.07	25.64	25.64	214,600
Jun 14, 2022	25.63	25.63	24.95	25.13	25.13	187,300
Jun 13, 2022	26.32	26.48	25.44	25.62	25.62	248,900
Jun 10, 2022	26.68	27.17	26.63	27.00	27.00	161,900
Jun 09, 2022	27.48	27.52	27.04	27.07	27.07	189,700
Jun 08, 2022	28.04	28.40	27.56	27.66	27.66	180,500
Jun 07, 2022	27.70	28.35	27.58	28.31	28.31	258,200
Jun 06, 2022	28.34	28.34	27.75	27.85	27.85	218,800
Jun 03, 2022	28.14	28.63	27.94	28.08	28.08	160,400
Jun 02, 2022	28.25	28.70	27.76	28.57	28.57	170,100
Jun 01, 2022	28.81	28.98	27.82	28.13	28.13	183,800
May 31, 2022	28.50	28.94	28.34	28.69	28.69	369,500
May 27, 2022	28.18	28.81	28.18	28.70	28.70	230,400
May 26, 2022	27.73	28.21	27.53	27.92	27.92	259,000
May 25, 2022	27.42	27.91	27.29	27.67	27.67	165,300
May 24, 2022	27.53	27.53	26.93	27.39	27.39	151,200
May 23, 2022	27.81	28.19	27.40	27.71	27.71	288,000
May 20, 2022	28.23	28.23	26.91	27.60	27.60	197,400
May 19, 2022	27.77	28.29	27.08	27.97	27.97	262,000
May 18, 2022	28.24	28.79	27.82	28.02	28.02	325,200
May 17, 2022	27.27	28.68	27.20	28.39	28.39	323,600
May 16, 2022	26.28	27.08	26.18	26.70	26.70	239,200
May 13, 2022	25.70	26.50	25.63	26.37	26.37	305,800
May 12, 2022	25.04	25.87	24.84	25.44	25.44	360,300
May 11, 2022	25.42	26.24	25.02	25.07	25.07	274,100
May 10, 2022	26.03	26.03	24.85	25.36	25.36	312,400
May 09, 2022	27.48	27.88	25.49	25.69	25.69	496,400
May 06, 2022	29.33	29.33	27.54	27.74	27.74	352,300
May 05, 2022	29.84	30.03	28.86	29.44	29.44	376,700
May 04, 2022	28.59	31.36	28.19	30.73	30.73	558,200
May 03, 2022	29.09	29.65	28.86	29.19	29.19	257,200
May 02, 2022	29.16	29.84	28.42	29.19	29.19	392,400
Apr 29, 2022	29.93	30.10	28.93	29.16	29.16	316,500
Apr 28, 2022	30.43	30.43	28.94	30.05	30.05	194,600
Apr 27, 2022	30.74	31.03	30.00	30.10	30.10	241,400
Apr 26, 2022	30.94	31.47	30.41	30.81	30.81	329,600
Apr 25, 2022	30.39	31.44	30.21	31.35	31.35	389,700
Apr 22, 2022	31.99	31.99	30.43	30.51	30.51	216,800
Apr 21, 2022	32.85	33.24	32.26	32.26	32.26	245,600
Apr 20, 2022	32.28	33.17	32.26	32.68	32.68	254,700
Apr 19, 2022	30.96	32.51	30.95	32.03	32.03	284,800
Apr 18, 2022	31.60	31.96	30.65	30.97	30.97	248,700
Apr 14, 2022	32.20	32.24	31.79	31.93	31.93	188,000
Apr 13, 2022	31.89	32.36	31.52	32.11	32.11	258,100
Apr 12, 2022	31.91	32.24	31.51	31.79	31.79	289,700
Apr 11, 2022	32.76	32.95	31.73	31.78	31.78	376,900
Apr 08, 2022	33.82	33.82	33.14	33.20	33.20	319,000
Apr 07, 2022	33.48	34.06	33.48	33.81	33.81	301,900
Apr 06, 2022	33.16	33.88	32.98	33.76	33.76	321,600
Apr 05, 2022	33.74	34.17	33.36	33.52	33.52	262,600
Apr 04, 2022	34.57	34.57	32.92	33.60	33.60	306,600
Apr 01, 2022	33.57	34.83	33.57	34.68	34.68	367,400
Mar 31, 2022	33.44	33.81	33.37	33.50	33.50	237,600
Mar 30, 2022	33.87	34.31	33.39	33.63	33.63	169,200
Mar 29, 2022	34.09	34.54	33.60	33.75	33.75	254,900
Mar 28, 2022	33.15	33.74	33.15	33.69	33.69	455,600
Mar 25, 2022	32.69	33.36	32.45	33.11	33.11	289,300
Mar 24, 2022	32.57	32.67	32.24	32.52	32.52	324,100
Mar 23, 2022	32.29	32.80	31.91	32.33	32.33	371,000
Mar 22, 2022	32.32	32.75	32.04	32.47	32.47	528,800
Mar 21, 2022	32.40	32.99	31.88	32.16	32.16	317,300
Mar 18, 2022	32.77	32.98	32.30	32.50	32.50	529,300
Mar 17, 2022	31.94	33.19	31.70	32.85	32.85	450,800
Mar 16, 2022	32.15	32.49	31.64	32.19	32.19	481,600
Mar 15, 2022	31.63	31.93	31.19	31.75	31.75	322,500
Mar 14, 2022	31.85	32.11	31.09	31.30	31.30	356,400
Mar 11, 2022	32.53	32.81	31.56	31.71	31.71	273,900
Mar 10, 2022	32.32	32.72	31.94	32.40	32.40	310,300
Mar 09, 2022	33.01	33.16	32.70	32.85	32.85	372,300
Mar 08, 2022	34.01	34.06	32.43	32.58	32.58	437,800
Mar 07, 2022	34.91	34.91	34.11	34.25	34.25	192,700
Mar 04, 2022	34.07	34.94	34.07	34.75	34.75	364,700
Mar 03, 2022	34.79	34.79	33.88	34.50	34.50	568,500
Mar 02, 2022	35.16	35.63	34.42	34.61	34.61	340,700
Mar 01, 2022	35.26	35.91	34.53	34.93	34.93	366,100
Feb 28, 2022	35.54	35.68	34.60	35.39	35.39	565,100
Feb 25, 2022	34.27	35.84	33.54	35.40	35.40	607,900
Feb 24, 2022	31.48	34.10	31.32	33.96	33.96	534,100
Feb 23, 2022	30.98	32.48	30.07	31.69	31.69	494,100
Feb 22, 2022	28.86	29.91	28.40	29.51	29.51	380,900
Feb 18, 2022	29.41	29.80	28.73	28.87	28.87	255,500
Feb 17, 2022	30.42	30.70	29.38	29.61	29.61	164,500
Feb 16, 2022	30.62	30.93	30.22	30.83	30.83	246,000
Feb 15, 2022	30.85	31.17	30.49	30.91	30.91	188,700
Feb 14, 2022	30.91	31.15	30.01	30.28	30.28	194,100
Feb 11, 2022	30.80	31.16	30.41	30.66	30.66	211,600
Feb 10, 2022	30.94	31.47	30.39	30.52	30.52	339,900
Feb 09, 2022	30.24	31.36	30.24	31.26	31.26	648,800
Feb 08, 2022	29.49	30.18	29.22	30.14	30.14	290,700
Feb 07, 2022	29.18	29.75	28.96	29.31	29.31	212,500
Feb 04, 2022	29.29	29.70	28.80	29.42	29.42	220,800
Feb 03, 2022	29.35	29.92	29.21	29.56	29.56	330,900
Feb 02, 2022	29.99	29.99	29.17	29.61	29.61	442,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,898.75-5.00(-0.13%)

Dow Futures31,401.00-20.00(-0.06%)

Nasdaq Futures12,019.75-20.75(-0.17%)

Russell 2000 Futures1,769.30-0.50(-0.03%)

Crude Oil110.70+1.13(+1.03%)

Gold1,826.70+1.90(+0.10%)

Avanos Medical, Inc. (AVNS)

S&P Futures
3,898.75
-5.00(-0.13%)

Dow Futures
31,401.00
-20.00(-0.06%)

Nasdaq Futures
12,019.75
-20.75(-0.17%)

Russell 2000 Futures
1,769.30
-0.50(-0.03%)

Crude Oil
110.70
+1.13(+1.03%)

Gold
1,826.70
+1.90(+0.10%)