Dark

AVNS
Avanos Medical, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

24.99USD+0.040%(+0.01)2,075,760

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:44:30 AM EDT

24.98USD0.000%(0.00)384

After-hours

Jul 24, 2026 4:14:30 PM EDT

25.01USD+0.080%(+0.02)1,618,933

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	24.9800	25.0000	24.9800	24.9900	+0.040%	2,075,760	0.000%
2026-07-23	24.9900	25.0000	24.9800	24.9800	0.000%	748,686	+0.040%
2026-07-22	24.9800	24.9900	24.9800	24.9800	0.000%	588,192	+0.040%
2026-07-21	24.9800	25.0000	24.9800	24.9800	-0.040%	388,885	+0.040%
2026-07-20	24.9900	24.9900	24.9700	24.9900	+0.080%	314,474	0.000%
2026-07-17	24.9700	24.9900	24.9600	24.9700	+0.040%	748,614	+0.080%
2026-07-16	24.9800	24.9900	24.9550	24.9600	-0.040%	759,193	+0.120%
2026-07-15	24.9600	24.9800	24.9500	24.9700	+0.160%	291,132	+0.080%
2026-07-14	24.9300	24.9600	24.9300	24.9300	0.000%	357,269	+0.241%
2026-07-13	24.9300	24.9600	24.9300	24.9300	0.000%	465,581	+0.241%
2026-07-10	24.9300	24.9600	24.9200	24.9300	-0.040%	336,533	+0.241%
2026-07-09	24.9400	24.9400	24.9200	24.9400	+0.080%	285,312	+0.200%
2026-07-08	24.9200	24.9400	24.9200	24.9200	0.000%	1,000,597	+0.281%
2026-07-07	24.9500	24.9500	24.9200	24.9200	0.000%	790,617	+0.281%
2026-07-06	24.9300	24.9500	24.9200	24.9200	-0.040%	408,605	+0.281%
2026-07-02	24.9100	24.9400	24.8650	24.9300	+1.218%	1,390,502	+0.241%
2026-07-01	24.9000	24.9200	24.4600	24.6300	-1.005%	2,115,336	+1.462%
2026-06-30	24.9100	24.9350	24.8800	24.8800	-0.201%	309,997	+0.442%
2026-06-29	24.9400	24.9400	24.9000	24.9300	-0.080%	631,715	+0.241%
2026-06-26	24.9300	24.9500	24.8900	24.9500	+0.201%	1,597,038	+0.160%
2026-06-25	24.9500	24.9500	24.8900	24.9000	-0.200%	414,094	+0.361%
2026-06-24	24.9500	24.9550	24.8900	24.9500	+0.080%	1,040,018	+0.160%
2026-06-23	24.9000	24.9400	24.8850	24.9300	+0.120%	352,676	+0.241%
2026-06-22	24.9900	24.9900	24.8900	24.9000	-0.160%	359,243	+0.361%
2026-06-18	24.9400	24.9500	24.9000	24.9400	+0.281%	2,998,096	+0.200%
2026-06-17	24.9500	24.9500	24.8700	24.8700	-0.361%	1,580,400	+0.483%
2026-06-16	25.0000	25.0000	24.9500	24.9600	0.000%	705,510	+0.120%
2026-06-15	24.9600	24.9900	24.9400	24.9600	0.000%	532,911	+0.120%
2026-06-12	24.9700	25.0000	24.9500	24.9600	-0.080%	360,457	+0.120%
2026-06-11	25.0500	25.0500	24.9400	24.9800	0.000%	1,279,036	+0.040%
2026-06-10	25.0400	25.0400	24.9500	24.9800	-0.200%	629,214	+0.040%
2026-06-09	25.0600	25.0800	25.0000	25.0300	+0.120%	702,957	-0.160%
2026-06-08	25.1000	25.1000	24.9900	25.0000	-0.200%	894,668	-0.040%
2026-06-05	24.9800	25.1000	24.9800	25.0500	+0.200%	823,325	-0.240%
2026-06-04	25.0200	25.0500	24.9500	25.0000	+0.080%	1,409,257	-0.040%
2026-06-03	25.0700	25.0700	24.9600	24.9800	-0.040%	2,349,613	+0.040%
2026-06-02	25.1200	25.1200	24.9800	24.9900	-0.240%	3,246,308	0.000%
2026-06-01	25.1000	25.4900	25.0500	25.0500	+1.008%	3,534,242	-0.240%
2026-05-29	24.7800	24.8200	24.7500	24.8000	+0.162%	988,605	+0.766%
2026-05-28	24.7500	24.8000	24.7500	24.7600	-0.121%	643,706	+0.929%
2026-05-27	24.7500	24.8100	24.7300	24.7900	+0.162%	834,765	+0.807%
2026-05-26	24.7400	24.7500	24.6700	24.7500	+0.569%	1,167,935	+0.970%
2026-05-22	24.7300	24.7400	24.5500	24.6100	-0.364%	3,552,260	+1.544%
2026-05-21	24.7500	24.7800	24.6700	24.7000	-0.162%	1,346,578	+1.174%
2026-05-20	24.7800	24.8000	24.7300	24.7400	-0.040%	751,018	+1.011%
2026-05-19	24.7200	24.7700	24.7200	24.7500	+0.040%	624,797	+0.970%
2026-05-18	24.7400	24.7800	24.7100	24.7400	+0.121%	849,559	+1.011%
2026-05-15	24.7100	24.7400	24.7100	24.7100	0.000%	592,052	+1.133%
2026-05-14	24.7600	24.7700	24.6400	24.7100	-0.040%	1,061,814	+1.133%
2026-05-13	24.7800	24.7800	24.7100	24.7200	-0.040%	938,383	+1.092%
2026-05-12	24.8100	24.8300	24.7000	24.7300	-0.322%	1,575,372	+1.051%
2026-05-11	24.7800	24.9100	24.7800	24.8100	+0.040%	789,002	+0.726%
2026-05-08	24.8000	24.8100	24.7600	24.8000	+0.121%	965,891	+0.766%
2026-05-07	24.7500	24.8000	24.7200	24.7700	+0.202%	1,750,474	+0.888%
2026-05-06	24.7100	24.8000	24.7000	24.7200	+0.081%	735,808	+1.092%
2026-05-05	24.7000	24.7400	24.6600	24.7000	+0.162%	1,139,107	+1.174%
2026-05-04	24.6800	24.6900	24.6400	24.6600	0.000%	1,884,823	+1.338%
2026-05-01	24.6600	24.6750	24.6300	24.6600	+0.162%	1,082,555	+1.338%
2026-04-30	24.6300	24.6600	24.6200	24.6200	-0.122%	2,178,247	+1.503%
2026-04-29	24.6300	24.6600	24.6200	24.6500	+0.081%	876,652	+1.379%
2026-04-28	24.6100	24.6600	24.6100	24.6300	+0.041%	1,062,969	+1.462%
2026-04-27	24.6800	24.6900	24.6000	24.6200	-0.162%	1,750,555	+1.503%
2026-04-24	24.7000	24.7500	24.6300	24.6600	-0.202%	1,377,703	+1.338%
2026-04-23	24.6300	24.7100	24.6300	24.7100	+0.243%	1,467,542	+1.133%
2026-04-22	24.6600	24.6600	24.6201	24.6500	+0.041%	1,346,530	+1.379%
2026-04-21	24.6500	24.6500	24.6150	24.6400	0.000%	1,401,130	+1.420%
2026-04-20	24.6200	24.6400	24.5700	24.6400	+0.081%	878,900	+1.420%
2026-04-17	24.6200	24.6500	24.6100	24.6200	-0.162%	1,511,573	+1.503%
2026-04-16	24.6600	24.6900	24.6200	24.6600	-0.243%	3,853,119	+1.338%
2026-04-15	24.6500	24.7200	24.5700	24.7200	+0.365%	4,914,081	+1.092%
2026-04-14	24.5500	24.7000	24.5100	24.6300	+69.511%	23,942,034	+1.462%
2026-04-13	14.2000	14.6100	14.0200	14.5300	+2.468%	413,167	+71.989%
2026-04-10	14.1600	14.4200	14.1600	14.1800	+0.639%	312,160	+76.234%
2026-04-09	13.8300	14.2100	13.8200	14.0900	+1.221%	373,520	+77.360%
2026-04-08	14.0800	14.1950	13.8700	13.9200	+1.680%	369,403	+79.526%
2026-04-07	13.7800	13.8500	13.5700	13.6900	-1.012%	349,946	+82.542%
2026-04-06	13.9600	14.1200	13.7800	13.8300	-0.860%	450,828	+80.694%
2026-04-02	13.8800	14.2600	13.8800	13.9500	-0.994%	334,445	+79.140%
2026-04-01	14.0000	14.2650	13.9800	14.0900	+0.571%	415,569	+77.360%
2026-03-31	13.8600	14.1800	13.6800	14.0100	+2.039%	368,362	+78.373%
2026-03-30	13.6900	13.8500	13.4900	13.7300	+1.553%	464,864	+82.010%
2026-03-27	13.7500	13.7500	13.4300	13.5200	-2.383%	432,891	+84.837%
2026-03-26	13.6700	14.1000	13.6700	13.8500	+0.362%	412,816	+80.433%
2026-03-25	13.8400	13.9450	13.6000	13.8000	+1.099%	507,130	+81.087%
2026-03-24	13.5700	13.7800	13.3000	13.6500	+1.866%	369,180	+83.077%
2026-03-23	13.4900	13.5700	13.2500	13.4000	+2.682%	656,263	+86.493%
2026-03-20	13.4700	13.8000	13.0300	13.0500	-3.046%	806,789	+91.494%
2026-03-19	13.3600	13.6500	13.3450	13.4600	0.000%	495,894	+85.661%
2026-03-18	13.4500	13.6825	13.3000	13.4600	-1.102%	399,077	+85.661%
2026-03-17	13.7700	14.2700	13.5200	13.6100	-1.520%	577,975	+83.615%
2026-03-16	13.6400	14.1200	13.5300	13.8200	+0.950%	826,449	+80.825%
2026-03-13	13.6700	13.9500	13.5800	13.6900	+1.936%	831,065	+82.542%
2026-03-12	13.2000	13.5850	13.0900	13.4300	+0.224%	645,743	+86.076%
2026-03-11	13.0400	13.4800	12.9650	13.4000	+2.212%	756,324	+86.493%
2026-03-10	13.0900	13.4600	12.7500	13.1100	-0.076%	883,305	+90.618%
2026-03-09	13.0300	13.3400	12.8100	13.1200	-1.279%	724,567	+90.473%
2026-03-06	13.4700	13.7350	13.0500	13.2900	-3.626%	447,899	+88.036%
2026-03-05	13.6300	13.8000	13.4700	13.7900	-0.648%	426,807	+81.218%
2026-03-04	14.0600	14.0600	13.7300	13.8800	-0.786%	567,007	+80.043%
2026-03-03	13.6500	14.0100	13.4600	13.9900	+0.072%	686,007	+78.628%
2026-03-02	13.7700	14.0950	13.7500	13.9800	-0.851%	518,236	+78.755%
2026-02-27	14.2800	14.4500	13.7700	14.1000	-2.692%	957,613	+77.234%
2026-02-26	14.3100	15.0650	14.3100	14.4900	+0.905%	1,002,563	+72.464%
2026-02-25	13.6600	14.3800	13.6400	14.3600	+5.279%	812,622	+74.025%
2026-02-24	14.2100	14.7700	13.4500	13.6400	-10.440%	1,018,559	+83.211%
2026-02-23	15.4800	15.6100	15.1700	15.2300	-1.488%	515,740	+64.084%
2026-02-20	15.2100	15.6800	15.1400	15.4600	+1.644%	470,080	+61.643%
2026-02-19	14.9300	15.2100	14.8700	15.2100	+0.066%	501,892	+64.300%
2026-02-18	14.8700	15.2200	14.8450	15.2000	+1.945%	366,924	+64.408%
2026-02-17	14.9300	15.2600	14.8300	14.9100	+0.067%	487,152	+67.606%
2026-02-13	14.7500	15.2100	14.7500	14.9000	+0.949%	536,803	+67.718%
2026-02-12	15.1200	15.3500	14.6700	14.7600	-2.381%	514,391	+69.309%
2026-02-11	14.6900	15.1450	14.5600	15.1200	+2.717%	553,112	+65.278%
2026-02-10	14.2900	14.8100	14.2050	14.7200	+3.298%	589,502	+69.769%
2026-02-09	14.4600	14.5950	14.0100	14.2500	-2.330%	479,141	+75.368%
2026-02-06	13.8300	14.6100	13.8300	14.5900	+5.343%	705,410	+71.282%
2026-02-05	13.8500	14.0800	13.8000	13.8500	-0.360%	659,768	+80.433%
2026-02-04	13.6300	14.1300	13.6200	13.9000	+3.577%	612,516	+79.784%
2026-02-03	13.4300	13.9600	13.2400	13.4200	-0.371%	549,160	+86.215%
2026-02-02	13.2600	13.6550	13.2200	13.4700	+1.126%	662,146	+85.523%
2026-01-30	12.9400	13.4474	12.8450	13.3200	+3.336%	587,120	+87.613%
2026-01-29	12.8900	13.0200	12.7500	12.8900	+0.311%	624,011	+93.871%
2026-01-28	13.1300	13.1350	12.7700	12.8500	-2.281%	543,343	+94.475%
2026-01-27	13.0700	13.2100	12.9500	13.1500	-0.076%	549,452	+90.038%
2026-01-26	13.1000	13.2800	12.9550	13.1600	+0.535%	412,880	+89.894%
2026-01-23	13.0100	13.1800	12.8700	13.0900	-0.076%	584,562	+90.909%
2026-01-22	12.9200	13.3100	12.9000	13.1000	+1.866%	666,984	+90.763%
2026-01-21	12.3800	12.9000	12.3800	12.8600	+4.130%	723,793	+94.323%
2026-01-20	12.1400	12.4900	12.1200	12.3500	+0.081%	597,432	+102.348%
2026-01-16	12.2500	12.3900	12.1600	12.3400	0.000%	587,838	+102.512%
2026-01-15	11.7600	12.4100	11.7600	12.3400	+3.960%	1,056,330	+102.512%
2026-01-14	11.4500	11.9600	11.4450	11.8700	+4.123%	506,962	+110.531%
2026-01-13	11.9100	12.0350	11.3800	11.4000	-4.762%	415,194	+119.211%
2026-01-12	12.3600	12.3600	11.8500	11.9700	-3.077%	467,208	+108.772%
2026-01-09	12.2800	12.3800	11.8700	12.3500	+0.734%	560,225	+102.348%
2026-01-08	11.6300	12.3300	11.6300	12.2600	+4.786%	603,822	+103.834%
2026-01-07	11.7800	11.8100	11.5100	11.7000	-0.256%	403,030	+113.590%
2026-01-06	11.2600	11.7800	11.2600	11.7300	+3.714%	605,090	+113.043%
2026-01-05	11.1100	11.5300	11.0650	11.3100	+1.163%	825,866	+120.955%
2026-01-02	11.2400	11.3200	11.0600	11.1800	-0.445%	509,938	+123.524%
2025-12-31	11.3000	11.3800	11.1100	11.2300	-0.619%	414,327	+122.529%
2025-12-30	11.2600	11.4600	11.2600	11.3000	-0.088%	426,979	+121.150%
2025-12-29	11.4000	11.5600	11.3000	11.3100	-0.876%	434,078	+120.955%
2025-12-26	11.3400	11.4500	11.2900	11.4100	+0.088%	341,777	+119.018%
2025-12-24	11.3700	11.4300	11.2910	11.4000	+0.176%	181,268	+119.211%
2025-12-23	11.4000	11.4800	11.2500	11.3800	-0.611%	499,883	+119.596%
2025-12-22	11.6200	11.7350	11.4300	11.4500	-1.885%	546,253	+118.253%
2025-12-19	11.9500	11.9500	11.6500	11.6700	-2.097%	1,601,839	+114.139%
2025-12-18	11.6700	11.9950	11.6700	11.9200	+2.142%	455,054	+109.648%
2025-12-17	11.6300	11.9600	11.5850	11.6700	+0.430%	463,070	+114.139%
2025-12-16	11.8100	11.9200	11.6000	11.6200	-2.024%	499,152	+115.060%
2025-12-15	11.8000	12.0200	11.6500	11.8600	+0.936%	453,568	+110.708%
2025-12-12	11.8000	11.8900	11.6052	11.7500	-0.676%	429,914	+112.681%
2025-12-11	11.7200	11.9100	11.5900	11.8300	+1.371%	559,097	+111.243%
2025-12-10	11.3200	11.7800	11.2400	11.6700	+2.548%	603,626	+114.139%
2025-12-09	11.2200	11.5000	11.2200	11.3800	+1.246%	428,823	+119.596%
2025-12-08	11.2900	11.6200	11.2100	11.2400	-0.178%	657,806	+122.331%
2025-12-05	11.1600	11.3790	11.0501	11.2600	+1.168%	428,515	+121.936%
2025-12-04	11.2400	11.3900	11.0600	11.1300	-1.592%	370,391	+124.528%
2025-12-03	11.3400	11.5100	11.2200	11.3100	-0.352%	482,962	+120.955%
2025-12-02	11.6100	11.7000	11.2400	11.3500	-1.986%	519,113	+120.176%
2025-12-01	11.6400	11.9300	11.5500	11.5800	-1.363%	810,901	+115.803%
2025-11-28	11.8600	12.0700	11.6400	11.7400	-0.845%	241,034	+112.862%
2025-11-26	11.8400	12.0800	11.6700	11.8400	-1.086%	602,492	+111.064%
2025-11-25	11.9400	12.3400	11.7700	11.9700	-0.083%	458,509	+108.772%
2025-11-24	11.3700	12.0450	11.3200	11.9800	+5.088%	650,086	+108.598%
2025-11-21	10.9600	11.4500	10.8400	11.4000	+4.683%	560,844	+119.211%
2025-11-20	11.2900	11.4500	10.8600	10.8900	-3.028%	590,980	+129.477%
2025-11-19	11.1800	11.3400	10.9710	11.2300	-0.089%	620,233	+122.529%
2025-11-18	11.0800	11.3200	10.9200	11.2400	+1.079%	547,044	+122.331%
2025-11-17	11.3600	11.4700	11.0900	11.1200	-2.371%	686,671	+124.730%
2025-11-14	11.7100	11.7300	11.3000	11.3900	-3.064%	652,515	+119.403%
2025-11-13	11.5800	11.8900	11.5300	11.7500	-0.085%	344,880	+112.681%
2025-11-12	11.6500	11.9100	11.6100	11.7600	+0.858%	343,812	+112.500%
2025-11-11	11.5300	12.0000	11.4000	11.6600	+1.923%	382,585	+114.322%
2025-11-10	11.4300	11.4800	11.1900	11.4400	+1.870%	525,105	+118.444%
2025-11-07	11.1300	11.4600	11.0550	11.2300	+0.447%	649,696	+122.529%
2025-11-06	10.7300	11.4100	10.6700	11.1800	+4.878%	794,896	+123.524%
2025-11-05	12.3750	12.6600	10.6400	10.6600	-5.664%	1,119,633	+134.428%
2025-11-04	11.1100	11.4194	11.1000	11.3000	+0.893%	439,850	+121.150%
2025-11-03	11.0700	11.2450	10.9100	11.2000	+0.810%	410,603	+123.125%
2025-10-31	11.1100	11.2250	10.9200	11.1100	-0.269%	478,110	+124.932%
2025-10-30	11.2500	11.5500	11.0900	11.1400	-2.537%	407,744	+124.327%
2025-10-29	11.4900	11.8000	11.2500	11.4300	-1.295%	440,873	+118.635%
2025-10-28	11.6400	11.7600	11.5100	11.5800	-1.026%	397,354	+115.803%
2025-10-27	11.8500	12.2400	11.7000	11.7000	-0.763%	475,168	+113.590%
2025-10-24	11.8300	11.8550	11.6300	11.7900	0.000%	469,859	+111.959%
2025-10-23	11.7800	11.8800	11.4750	11.7900	-0.338%	403,292	+111.959%
2025-10-22	11.6900	11.9800	11.6300	11.8300	+2.071%	433,111	+111.243%
2025-10-21	11.7800	11.8000	11.5100	11.5900	-1.446%	308,194	+115.617%
2025-10-20	11.5300	11.9200	11.4300	11.7600	+2.797%	444,272	+112.500%
2025-10-17	11.4800	11.6000	11.3400	11.4400	-0.262%	381,736	+118.444%
2025-10-16	11.3500	11.5600	11.2649	11.4700	+1.325%	398,190	+117.873%
2025-10-15	10.9900	11.3700	10.9400	11.3200	+2.909%	507,044	+120.760%
2025-10-14	10.7000	11.0500	10.6600	11.0000	+1.476%	343,109	+127.182%
2025-10-13	10.7600	11.0000	10.6800	10.8400	+1.308%	540,438	+130.535%
2025-10-10	11.2200	11.3020	10.6300	10.7000	-4.889%	463,185	+133.551%
2025-10-09	11.4200	11.4900	11.2400	11.2500	-1.316%	292,409	+122.133%
2025-10-08	11.4000	11.5200	11.2700	11.4000	+0.885%	365,673	+119.211%
2025-10-07	11.5800	11.5899	11.2900	11.3000	-2.418%	427,362	+121.150%
2025-10-06	11.9000	12.0000	11.5200	11.5800	-1.781%	568,282	+115.803%
2025-10-03	11.2900	11.9900	11.2700	11.7900	+4.060%	682,075	+111.959%
2025-10-02	11.4300	11.5100	11.2600	11.3300	-0.962%	406,898	+120.565%
2025-10-01	11.5000	11.6800	11.1600	11.4400	-1.038%	755,802	+118.444%
2025-09-30	11.5400	11.6100	11.3500	11.5600	+0.173%	1,040,941	+116.176%
2025-09-29	11.7600	11.8850	11.5000	11.5400	-1.954%	415,179	+116.551%
2025-09-26	11.6700	11.7800	11.5300	11.7700	+1.905%	514,465	+112.319%
2025-09-25	12.1100	12.1100	11.3000	11.5500	-4.545%	698,013	+116.364%
2025-09-24	11.8600	12.2550	11.7500	12.1000	+1.002%	564,762	+106.529%
2025-09-23	12.2300	12.3300	11.9500	11.9800	-1.237%	749,285	+108.598%
2025-09-22	11.9400	12.2700	11.7900	12.1300	+1.847%	992,376	+106.018%
2025-09-19	12.2700	12.2700	11.8500	11.9100	-3.013%	1,313,476	+109.824%
2025-09-18	11.9400	12.3500	11.8500	12.2800	+3.541%	609,901	+103.502%
2025-09-17	11.9500	12.4300	11.8200	11.8600	-0.252%	730,518	+110.708%
2025-09-16	12.1600	12.2600	11.8300	11.8900	-3.097%	541,256	+110.177%
2025-09-15	12.3200	12.5700	12.2500	12.2700	+0.409%	516,165	+103.667%
2025-09-12	12.4200	12.4200	12.1900	12.2200	-1.531%	488,812	+104.501%
2025-09-11	12.0400	12.4350	11.9950	12.4100	+3.245%	499,193	+101.370%
2025-09-10	12.3500	12.3500	11.9094	12.0200	-2.672%	515,700	+107.903%
2025-09-09	12.3700	12.5400	12.2800	12.3500	-0.644%	556,782	+102.348%
2025-09-08	12.7200	12.7500	12.3400	12.4300	-2.280%	520,484	+101.046%
2025-09-05	12.6800	13.0000	12.6000	12.7200	+0.474%	447,496	+96.462%
2025-09-04	12.3500	12.8000	12.2250	12.6600	+2.510%	649,919	+97.393%
2025-09-03	11.8900	12.4000	11.8750	12.3500	+3.261%	627,534	+102.348%
2025-09-02	11.9000	12.0150	11.6800	11.9600	+0.168%	512,546	+108.946%
2025-08-29	11.8400	11.9700	11.7300	11.9400	+0.590%	647,282	+109.296%
2025-08-28	11.8600	12.0000	11.6600	11.8700	0.000%	401,700	+110.531%
2025-08-27	11.5200	11.9000	11.5200	11.8700	+2.504%	515,317	+110.531%
2025-08-26	11.6200	11.6700	11.4000	11.5800	-0.172%	552,228	+115.803%
2025-08-25	11.6100	11.8300	11.3700	11.6000	-0.939%	672,608	+115.431%
2025-08-22	11.3200	11.7200	11.2500	11.7100	+4.928%	466,015	+113.407%
2025-08-21	11.3100	11.3350	11.1200	11.1600	-1.761%	430,609	+123.925%
2025-08-20	11.3900	11.5700	11.3100	11.3600	-0.612%	437,945	+119.982%
2025-08-19	11.2500	11.5400	11.2500	11.4300	+1.600%	547,599	+118.635%
2025-08-18	11.4000	11.6300	11.1800	11.2500	+0.446%	646,433	+122.133%
2025-08-15	11.0200	11.2100	10.6600	11.2000	+2.190%	1,129,781	+123.125%
2025-08-14	10.7400	11.0500	10.5100	10.9600	+1.953%	852,385	+128.011%
2025-08-13	10.8300	11.1600	10.5500	10.7500	-0.371%	2,835,832	+132.465%
2025-08-12	10.5500	10.9900	10.4700	10.7900	+2.567%	591,653	+131.603%
2025-08-11	10.7900	10.8900	10.2900	10.5200	-2.773%	741,356	+137.548%
2025-08-08	10.7000	10.8400	10.6000	10.8200	+0.745%	787,704	+130.961%
2025-08-07	10.3700	10.8100	10.2600	10.7400	+3.969%	814,745	+132.682%
2025-08-06	9.9000	10.3500	9.5500	10.3300	+4.449%	1,183,533	+141.917%
2025-08-05	11.2600	11.3000	9.3030	9.8900	-12.089%	1,634,728	+152.679%
2025-08-04	11.0200	11.3850	11.0000	11.2500	+2.459%	515,218	+122.133%
2025-08-01	11.2200	11.3100	10.8600	10.9800	-1.701%	670,793	+127.596%
2025-07-31	11.4100	11.4450	11.0750	11.1700	-4.284%	572,625	+123.724%
2025-07-30	11.8300	11.9700	11.5900	11.6700	-1.519%	427,161	+114.139%
2025-07-29	12.0300	12.0900	11.7618	11.8500	-1.332%	288,647	+110.886%
2025-07-28	12.0200	12.1550	11.9400	12.0100	0.000%	410,724	+108.077%
2025-07-25	11.9200	12.0800	11.7741	12.0100	+1.094%	397,298	+108.077%
2025-07-24	12.0000	12.0900	11.8800	11.8800	-1.899%	462,092	+110.354%
2025-07-23	11.9200	12.1400	11.7350	12.1100	+2.367%	470,017	+106.358%
2025-07-22	11.3900	11.8890	11.3900	11.8300	+3.863%	604,719	+111.243%
2025-07-21	11.3200	11.5067	11.2200	11.3900	+1.515%	438,580	+119.403%
2025-07-18	11.7600	11.7600	11.2200	11.2200	-3.608%	450,766	+122.727%
2025-07-17	11.3900	11.7100	11.3500	11.6400	+1.571%	509,850	+114.691%
2025-07-16	11.6000	11.6250	11.2100	11.4600	-0.693%	657,459	+118.063%
2025-07-15	11.8800	11.9600	11.4750	11.5400	-2.698%	645,731	+116.551%
2025-07-14	11.8500	12.0100	11.7250	11.8600	-0.587%	519,137	+110.708%
2025-07-11	12.1500	12.1500	11.9200	11.9300	-2.692%	309,333	+109.472%
2025-07-10	12.2500	12.5000	12.2150	12.2600	-0.163%	350,728	+103.834%
2025-07-09	12.3000	12.3300	12.0400	12.2800	-0.406%	278,210	+103.502%
2025-07-08	11.8200	12.3400	11.8000	12.3300	+4.227%	491,855	+102.676%
2025-07-07	12.2700	12.3500	11.6800	11.8300	-4.211%	413,405	+111.243%
2025-07-03	12.3700	12.4700	12.2300	12.3500	-0.242%	144,217	+102.348%
2025-07-02	12.4900	12.4900	12.3000	12.3800	-1.118%	281,315	+101.858%
2025-07-01	12.0800	12.8282	12.0000	12.5200	+2.288%	435,242	+99.601%
2025-06-30	12.3100	12.4000	12.1550	12.2400	+0.246%	404,620	+104.167%
2025-06-27	12.1600	12.2600	12.0300	12.2100	+0.329%	549,254	+104.668%
2025-06-26	12.3100	12.3100	12.0200	12.1700	-0.815%	355,836	+105.341%
2025-06-25	12.3100	12.3750	12.2050	12.2700	-0.889%	298,392	+103.667%
2025-06-24	12.1900	12.4350	12.0900	12.3800	+2.230%	534,867	+101.858%
2025-06-23	12.0800	12.1300	11.7500	12.1100	-0.247%	593,038	+106.358%
2025-06-20	12.2000	12.2650	11.9900	12.1400	+0.497%	1,070,280	+105.848%
2025-06-18	12.1000	12.3300	12.0300	12.0800	-0.494%	558,472	+106.871%
2025-06-17	12.0800	12.3250	12.0500	12.1400	-0.736%	536,889	+105.848%
2025-06-16	12.2200	12.3400	12.0000	12.2300	+1.074%	358,121	+104.334%
2025-06-13	12.1800	12.2900	12.0600	12.1000	-2.183%	282,530	+106.529%
2025-06-12	12.1400	12.3700	12.1100	12.3700	+0.406%	344,597	+102.021%
2025-06-11	12.9500	12.9600	12.2400	12.3200	-4.570%	354,465	+102.841%
2025-06-10	12.7200	13.0400	12.5900	12.9100	+2.136%	300,871	+93.571%
2025-06-09	12.5900	12.7300	12.4000	12.6400	+1.445%	450,952	+97.706%
2025-06-06	12.4800	12.6400	12.3650	12.4600	+1.054%	242,851	+100.562%
2025-06-05	12.4700	12.4800	12.2900	12.3300	-1.123%	342,455	+102.676%
2025-06-04	12.4100	12.5400	12.3750	12.4700	+0.161%	253,604	+100.401%
2025-06-03	12.0500	12.4800	11.9000	12.4500	+3.063%	488,586	+100.723%
2025-06-02	12.5200	12.5300	12.0400	12.0800	-3.898%	482,011	+106.871%
2025-05-30	12.5600	12.6600	12.4650	12.5700	-0.554%	415,936	+98.807%
2025-05-29	12.5000	12.6400	12.4000	12.6400	+1.689%	321,696	+97.706%
2025-05-28	12.7000	12.7600	12.4200	12.4300	-2.891%	405,655	+101.046%
2025-05-27	12.5000	12.8300	12.3883	12.8000	+3.981%	468,255	+95.234%
2025-05-23	12.2800	12.4400	12.1200	12.3100	-1.362%	361,531	+103.006%
2025-05-22	12.5800	12.5800	12.3750	12.4800	-1.732%	393,625	+100.240%
2025-05-21	12.8800	12.9400	12.6500	12.7000	-3.053%	402,232	+96.772%
2025-05-20	12.9400	13.3500	12.9400	13.1000	+0.847%	423,313	+90.763%
2025-05-19	12.9400	13.0750	12.6850	12.9900	-0.915%	523,015	+92.379%
2025-05-16	12.8100	13.1300	12.6800	13.1100	+2.824%	582,928	+90.618%
2025-05-15	12.1500	12.7600	12.1400	12.7500	+4.938%	472,342	+96.000%
2025-05-14	12.6200	12.6700	12.1000	12.1500	-4.406%	606,818	+105.679%
2025-05-13	13.1700	13.2700	12.6900	12.7100	-2.977%	438,298	+96.617%
2025-05-12	13.0300	13.1600	12.7601	13.1000	+3.557%	545,910	+90.763%
2025-05-09	12.6400	12.7900	12.5600	12.6500	+0.556%	406,766	+97.549%
2025-05-08	12.6900	12.7800	12.3500	12.5800	0.000%	495,965	+98.649%
2025-05-07	12.8400	13.0550	12.4700	12.5800	-2.101%	715,333	+98.649%
2025-05-06	12.5400	13.3050	12.2500	12.8500	+5.414%	864,190	+94.475%
2025-05-05	12.1800	12.4100	12.0300	12.1900	-0.814%	707,888	+105.004%
2025-05-02	12.4600	12.5700	12.1500	12.2900	-0.324%	362,319	+103.336%
2025-05-01	12.6100	12.6100	12.1400	12.3300	-1.753%	396,980	+102.676%
2025-04-30	12.6400	12.6400	12.4000	12.5500	-1.259%	557,739	+99.124%
2025-04-29	12.6200	12.8600	12.4500	12.7100	+0.079%	300,502	+96.617%
2025-04-28	12.3600	12.7000	12.2800	12.7000	+2.834%	774,217	+96.772%
2025-04-25	12.4800	12.4800	12.1300	12.3500	-1.437%	573,170	+102.348%
2025-04-24	12.5200	12.5500	12.2500	12.5300	+0.805%	905,916	+99.441%
2025-04-23	12.6400	12.8400	12.3000	12.4300	+1.304%	495,633	+101.046%
2025-04-22	12.2200	12.2900	11.9500	12.2700	+1.573%	364,685	+103.667%
2025-04-21	12.2700	12.4150	11.8400	12.0800	-2.816%	565,260	+106.871%
2025-04-17	11.9800	12.4500	11.9000	12.4300	+3.068%	458,797	+101.046%
2025-04-16	12.1000	12.2850	11.9800	12.0600	+0.249%	330,304	+107.214%
2025-04-15	12.3300	12.5450	11.9100	12.0300	-3.062%	369,544	+107.731%
2025-04-14	12.6500	12.7141	12.2700	12.4100	-0.481%	333,849	+101.370%
2025-04-11	12.4500	12.5500	12.1700	12.4700	+0.322%	331,277	+100.401%
2025-04-10	12.8700	12.8900	12.1500	12.4300	-5.690%	351,263	+101.046%
2025-04-09	12.1800	13.3950	12.0900	13.1800	+6.376%	642,629	+89.605%
2025-04-08	13.2000	13.2400	12.2800	12.3900	-4.176%	413,751	+101.695%
2025-04-07	13.2000	13.5000	12.5550	12.9300	-3.651%	889,656	+93.271%
2025-04-04	13.7900	13.8900	13.2500	13.4200	-4.348%	518,618	+86.215%
2025-04-03	14.1700	14.2800	13.8200	14.0300	-3.375%	491,386	+78.118%
2025-04-02	14.1600	14.5300	14.1600	14.5200	+1.185%	550,951	+72.107%
2025-04-01	14.3100	14.3800	14.1250	14.3500	+0.140%	414,933	+74.146%
2025-03-31	13.9000	14.4300	13.8700	14.3300	+2.724%	473,847	+74.389%
2025-03-28	14.3300	14.3300	13.8700	13.9500	-2.652%	344,370	+79.140%
2025-03-27	14.1900	14.3550	14.1550	14.3300	+1.201%	353,569	+74.389%
2025-03-26	14.1100	14.4200	14.1000	14.1600	+0.212%	292,195	+76.483%
2025-03-25	14.4600	14.5400	14.1200	14.1300	-1.875%	465,177	+76.858%
2025-03-24	14.8200	14.9600	14.3800	14.4000	-1.840%	439,511	+73.542%
2025-03-21	14.5700	14.8700	14.5200	14.6700	-0.677%	1,468,488	+70.348%
2025-03-20	14.7000	14.9800	14.6900	14.7700	-0.337%	463,476	+69.194%
2025-03-19	14.6200	14.8400	14.4600	14.8200	+1.299%	737,176	+68.623%
2025-03-18	14.6700	14.7500	14.4300	14.6300	+0.137%	505,346	+70.813%
2025-03-17	14.5200	14.9288	14.3900	14.6100	+1.037%	939,869	+71.047%
2025-03-14	14.5600	14.6500	14.4000	14.4600	-0.069%	328,016	+72.822%
2025-03-13	14.6500	14.7500	14.3150	14.4700	-0.890%	272,673	+72.702%
2025-03-12	14.6700	14.7300	14.2500	14.6000	-1.017%	466,849	+71.164%
2025-03-11	14.9700	15.0500	14.7200	14.7500	-1.007%	453,062	+69.424%
2025-03-10	14.9600	15.5000	14.8800	14.9000	-2.231%	591,959	+67.718%
2025-03-07	15.2100	15.5700	15.0800	15.2400	+0.066%	360,413	+63.976%
2025-03-06	15.1900	15.3750	15.0500	15.2300	-0.458%	577,649	+64.084%
2025-03-05	15.0700	15.4400	14.9800	15.3000	+1.864%	432,360	+63.333%
2025-03-04	15.0000	15.2600	14.8900	15.0200	-0.727%	417,571	+66.378%
2025-03-03	15.1800	15.4100	15.0100	15.1300	+0.532%	561,057	+65.169%
2025-02-28	15.0400	15.2400	14.9300	15.0500	-1.052%	568,447	+66.047%
2025-02-27	15.3600	15.5100	14.5700	15.2100	-2.625%	773,916	+64.300%
2025-02-26	14.7800	16.6300	14.4000	15.6200	+0.386%	979,860	+59.987%
2025-02-25	15.7800	15.7800	15.2500	15.5600	-0.448%	509,468	+60.604%
2025-02-24	15.5700	15.9500	15.4525	15.6300	+1.165%	351,459	+59.885%
2025-02-21	15.5900	15.7100	15.3200	15.4500	-0.194%	341,897	+61.748%
2025-02-20	15.4500	15.6500	15.3600	15.4800	-0.833%	246,900	+61.434%
2025-02-19	15.4000	16.0000	15.3800	15.6100	+0.515%	372,925	+60.090%
2025-02-18	16.4600	16.7500	15.1600	15.5300	-6.276%	762,395	+60.914%
2025-02-14	16.7400	16.7400	16.3700	16.5700	-0.361%	244,776	+50.815%
2025-02-13	16.5500	16.7200	16.3500	16.6300	+0.910%	172,470	+50.271%
2025-02-12	16.4100	16.5300	16.2800	16.4800	-1.199%	270,628	+51.638%
2025-02-11	16.4600	16.7800	16.4600	16.6800	+0.421%	195,799	+49.820%
2025-02-10	16.5500	16.8000	16.3500	16.6100	+0.606%	262,057	+50.452%
2025-02-07	16.9400	16.9400	16.4100	16.5100	-2.825%	366,218	+51.363%
2025-02-06	17.2800	17.3100	16.8500	16.9900	-1.621%	329,811	+47.087%
2025-02-05	17.3800	17.5400	17.1000	17.2700	-0.690%	224,956	+44.702%
2025-02-04	16.7400	17.4000	16.7400	17.3900	+3.821%	463,548	+43.703%
2025-02-03	16.8300	17.0700	16.5900	16.7500	-2.729%	352,293	+49.194%

.dark-mode .jMjhf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMjhf6{ color: #333333; background-color: white; border: 2px solid #333333; }AVNSAvanos Medical, Inc.stock NYSE

AVNS
Avanos Medical, Inc.
stock NYSE