Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avanos Medical, Inc. (AVNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.76+0.18 (+0.68%)
At close: 04:00PM EDT
26.76 -0.01 (-0.04%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202226.8427.0126.5026.7626.76331,700
Jun 24, 202226.1626.6525.8426.5826.58679,700
Jun 23, 202225.3225.8925.3225.8325.83128,200
Jun 22, 202224.9725.8124.9725.3825.38181,200
Jun 21, 202225.8925.9025.1425.1625.16260,700
Jun 17, 202225.2625.8825.1625.4725.47490,900
Jun 16, 202225.1025.1024.5424.8724.87272,500
Jun 15, 202225.5525.9825.0725.6425.64214,600
Jun 14, 202225.6325.6324.9525.1325.13187,300
Jun 13, 202226.3226.4825.4425.6225.62248,900
Jun 10, 202226.6827.1726.6327.0027.00161,900
Jun 09, 202227.4827.5227.0427.0727.07189,700
Jun 08, 202228.0428.4027.5627.6627.66180,500
Jun 07, 202227.7028.3527.5828.3128.31258,200
Jun 06, 202228.3428.3427.7527.8527.85218,800
Jun 03, 202228.1428.6327.9428.0828.08160,400
Jun 02, 202228.2528.7027.7628.5728.57170,100
Jun 01, 202228.8128.9827.8228.1328.13183,800
May 31, 202228.5028.9428.3428.6928.69369,500
May 27, 202228.1828.8128.1828.7028.70230,400
May 26, 202227.7328.2127.5327.9227.92259,000
May 25, 202227.4227.9127.2927.6727.67165,300
May 24, 202227.5327.5326.9327.3927.39151,200
May 23, 202227.8128.1927.4027.7127.71288,000
May 20, 202228.2328.2326.9127.6027.60197,400
May 19, 202227.7728.2927.0827.9727.97262,000
May 18, 202228.2428.7927.8228.0228.02325,200
May 17, 202227.2728.6827.2028.3928.39323,600
May 16, 202226.2827.0826.1826.7026.70239,200
May 13, 202225.7026.5025.6326.3726.37305,800
May 12, 202225.0425.8724.8425.4425.44360,300
May 11, 202225.4226.2425.0225.0725.07274,100
May 10, 202226.0326.0324.8525.3625.36312,400
May 09, 202227.4827.8825.4925.6925.69496,400
May 06, 202229.3329.3327.5427.7427.74352,300
May 05, 202229.8430.0328.8629.4429.44376,700
May 04, 202228.5931.3628.1930.7330.73558,200
May 03, 202229.0929.6528.8629.1929.19257,200
May 02, 202229.1629.8428.4229.1929.19392,400
Apr 29, 202229.9330.1028.9329.1629.16316,500
Apr 28, 202230.4330.4328.9430.0530.05194,600
Apr 27, 202230.7431.0330.0030.1030.10241,400
Apr 26, 202230.9431.4730.4130.8130.81329,600
Apr 25, 202230.3931.4430.2131.3531.35389,700
Apr 22, 202231.9931.9930.4330.5130.51216,800
Apr 21, 202232.8533.2432.2632.2632.26245,600
Apr 20, 202232.2833.1732.2632.6832.68254,700
Apr 19, 202230.9632.5130.9532.0332.03284,800
Apr 18, 202231.6031.9630.6530.9730.97248,700
Apr 14, 202232.2032.2431.7931.9331.93188,000
Apr 13, 202231.8932.3631.5232.1132.11258,100
Apr 12, 202231.9132.2431.5131.7931.79289,700
Apr 11, 202232.7632.9531.7331.7831.78376,900
Apr 08, 202233.8233.8233.1433.2033.20319,000
Apr 07, 202233.4834.0633.4833.8133.81301,900
Apr 06, 202233.1633.8832.9833.7633.76321,600
Apr 05, 202233.7434.1733.3633.5233.52262,600
Apr 04, 202234.5734.5732.9233.6033.60306,600
Apr 01, 202233.5734.8333.5734.6834.68367,400
Mar 31, 202233.4433.8133.3733.5033.50237,600
Mar 30, 202233.8734.3133.3933.6333.63169,200
Mar 29, 202234.0934.5433.6033.7533.75254,900
Mar 28, 202233.1533.7433.1533.6933.69455,600
Mar 25, 202232.6933.3632.4533.1133.11289,300
Mar 24, 202232.5732.6732.2432.5232.52324,100
Mar 23, 202232.2932.8031.9132.3332.33371,000
Mar 22, 202232.3232.7532.0432.4732.47528,800
Mar 21, 202232.4032.9931.8832.1632.16317,300
Mar 18, 202232.7732.9832.3032.5032.50529,300
Mar 17, 202231.9433.1931.7032.8532.85450,800
Mar 16, 202232.1532.4931.6432.1932.19481,600
Mar 15, 202231.6331.9331.1931.7531.75322,500
Mar 14, 202231.8532.1131.0931.3031.30356,400
Mar 11, 202232.5332.8131.5631.7131.71273,900
Mar 10, 202232.3232.7231.9432.4032.40310,300
Mar 09, 202233.0133.1632.7032.8532.85372,300
Mar 08, 202234.0134.0632.4332.5832.58437,800
Mar 07, 202234.9134.9134.1134.2534.25192,700
Mar 04, 202234.0734.9434.0734.7534.75364,700
Mar 03, 202234.7934.7933.8834.5034.50568,500
Mar 02, 202235.1635.6334.4234.6134.61340,700
Mar 01, 202235.2635.9134.5334.9334.93366,100
Feb 28, 202235.5435.6834.6035.3935.39565,100
Feb 25, 202234.2735.8433.5435.4035.40607,900
Feb 24, 202231.4834.1031.3233.9633.96534,100
Feb 23, 202230.9832.4830.0731.6931.69494,100
Feb 22, 202228.8629.9128.4029.5129.51380,900
Feb 18, 202229.4129.8028.7328.8728.87255,500
Feb 17, 202230.4230.7029.3829.6129.61164,500
Feb 16, 202230.6230.9330.2230.8330.83246,000
Feb 15, 202230.8531.1730.4930.9130.91188,700
Feb 14, 202230.9131.1530.0130.2830.28194,100
Feb 11, 202230.8031.1630.4130.6630.66211,600
Feb 10, 202230.9431.4730.3930.5230.52339,900
Feb 09, 202230.2431.3630.2431.2631.26648,800
Feb 08, 202229.4930.1829.2230.1430.14290,700
Feb 07, 202229.1829.7528.9629.3129.31212,500
Feb 04, 202229.2929.7028.8029.4229.42220,800
Feb 03, 202229.3529.9229.2129.5629.56330,900
Feb 02, 202229.9929.9929.1729.6129.61442,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement