AVNS - Avanos Medical, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202024.4225.5922.8523.7623.76352,600
Apr 02, 202023.1725.3022.7324.6224.62295,400
Apr 01, 202025.4926.2023.0123.4823.48500,700
Mar 31, 202026.7627.1626.5226.9326.93391,600
Mar 30, 202024.5027.0224.4327.0227.02377,800
Mar 27, 202024.4926.9822.5225.0625.06289,300
Mar 26, 202023.3526.4223.3525.5825.58450,600
Mar 25, 202023.2924.9022.1022.9422.94532,200
Mar 24, 202021.5923.3620.6923.2223.22486,400
Mar 23, 202021.3921.5019.4620.6420.64757,700
Mar 20, 202024.1224.2521.0421.1421.14832,500
Mar 19, 202026.7627.5823.4824.2424.24504,400
Mar 18, 202027.8227.8621.1626.8626.86597,400
Mar 17, 202025.5729.3624.2529.1829.18666,100
Mar 16, 202023.7125.5222.3325.2125.21624,700
Mar 13, 202024.8426.4221.5726.3726.37620,400
Mar 12, 202027.2427.2423.7923.8223.82748,900
Mar 11, 202031.3932.2428.6229.0129.01589,800
Mar 10, 202032.5433.2430.6532.1732.17380,400
Mar 09, 202031.2032.5430.7431.8031.80498,900
Mar 06, 202032.3933.2732.0232.8632.86318,900
Mar 05, 202032.1433.2332.1433.1933.19398,900
Mar 04, 202031.2032.8331.1632.7132.71326,400
Mar 03, 202032.5633.8830.6930.6930.69501,700
Mar 02, 202032.7133.2231.9632.7632.76386,400
Feb 28, 202031.6232.4731.2732.4132.41510,800
Feb 27, 202032.0833.6431.6032.6232.62474,700
Feb 26, 202034.4634.7332.8432.8432.84512,300
Feb 25, 202031.0535.1831.0534.4134.411,160,700
Feb 24, 202029.5031.2729.2130.6030.60352,600
Feb 21, 202030.7131.1830.4530.7430.74329,500
Feb 20, 202030.9331.5030.3930.8030.80223,000
Feb 19, 202029.5831.2129.5831.1131.11400,400
Feb 18, 202029.6029.9629.3029.5029.50331,400
Feb 14, 202029.6129.8529.2729.6529.65231,700
Feb 13, 202029.5529.8629.3029.5829.58267,900
Feb 12, 202029.7230.1929.4929.7729.77311,600
Feb 11, 202028.9529.8128.7929.4029.40355,900
Feb 10, 202028.8129.0028.4928.7828.78163,600
Feb 07, 202029.5529.5528.8428.9428.94178,400
Feb 06, 202029.9930.3429.5729.7429.74279,800
Feb 05, 202028.6729.9828.6529.8929.89458,100
Feb 04, 202027.8928.3827.6328.1828.18493,900
Feb 03, 202027.5227.8727.3227.5027.50334,600
Jan 31, 202027.9628.1127.4827.5427.54422,000
Jan 30, 202028.6228.7327.8328.2228.22515,700
Jan 29, 202029.7729.8829.0129.0329.03349,900
Jan 28, 202029.5529.8629.1429.6629.66556,700
Jan 27, 202029.2029.8129.0629.4029.40322,100
Jan 24, 202030.9931.0829.8829.9429.94305,000
Jan 23, 202032.1332.1330.8331.0331.03499,400
Jan 22, 202032.9833.2232.3232.3532.35347,000
Jan 21, 202032.9633.4232.7633.0033.00517,800
Jan 17, 202033.7033.7732.9433.1433.14260,300
Jan 16, 202032.8733.5932.8733.5633.56378,500
Jan 15, 202033.1033.5332.2832.5932.59307,700
Jan 14, 202032.7533.1232.2432.9832.98515,400
Jan 13, 202032.7633.0732.4433.0633.06284,500
Jan 10, 202033.0833.3732.6532.7232.72590,500
Jan 09, 202034.3034.3033.0533.0933.09403,400
Jan 08, 202034.2334.4933.7834.1634.16362,000
Jan 07, 202034.2034.4933.5034.2034.20236,700
Jan 06, 202033.4634.3233.3334.0434.04167,600
Jan 03, 202033.4134.1333.0633.9133.91231,300
Jan 02, 202033.8334.0333.2134.0134.01295,300
Dec 31, 201933.3433.9133.2833.7033.70223,300
Dec 30, 201933.5033.5632.5633.4533.45245,500
Dec 27, 201933.7233.7833.3933.5633.56275,100
Dec 26, 201933.8533.8833.4533.6633.66177,100
Dec 24, 201933.7433.7533.5033.7033.70117,400
Dec 23, 201932.7533.7032.4433.6933.69272,500
Dec 20, 201932.9932.9932.2432.6232.621,432,000
Dec 19, 201932.8533.0332.5932.8032.80227,400
Dec 18, 201932.2332.6731.9932.6632.66513,600
Dec 17, 201932.8433.4131.7132.0532.05413,000
Dec 16, 201932.7633.5732.3333.2433.24427,900
Dec 13, 201932.1332.5631.8732.4832.48356,200
Dec 12, 201932.5833.3032.0132.2132.21285,900
Dec 11, 201933.3433.3532.7732.7932.79282,700
Dec 10, 201932.7733.5332.5533.2333.23370,700
Dec 09, 201933.1833.1832.2132.6032.60300,300
Dec 06, 201933.2033.7233.1433.3033.30342,800
Dec 05, 201933.6233.7532.7132.9532.95352,800
Dec 04, 201933.4833.8333.2833.6533.65355,300
Dec 03, 201933.9134.2033.0133.2233.22350,300
Dec 02, 201934.6734.8134.0434.2734.27217,500
Nov 29, 201934.5735.1734.4034.6634.66128,000
Nov 27, 201934.9035.1534.5834.7834.78241,800
Nov 26, 201934.9835.2434.3934.5534.55369,800
Nov 25, 201934.6235.1734.4735.0835.08368,700
Nov 22, 201934.2934.6233.9334.3634.36429,400
Nov 21, 201933.5034.1133.2433.9933.99382,500
Nov 20, 201932.8334.1732.6333.6233.62377,800
Nov 19, 201932.8333.5732.7233.0533.05389,000
Nov 18, 201932.0832.9732.0032.6732.67371,000
Nov 15, 201931.8432.3731.2932.3232.32327,300
Nov 14, 201932.6232.7931.8731.8931.89285,600
Nov 13, 201933.4733.9032.5332.6032.60387,000
Nov 12, 201934.2934.7233.4633.7933.79373,600
Nov 11, 201935.4635.7134.1034.3134.31345,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...