Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
13.12
-0.17 (-1.28%)
At close: Mar 9, 2026, 4:00 PM EDT
13.12
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Avanos Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.03 | 13.34 | 12.81 | 13.10 | - | -1.43% | 566,981 |
| Mar 6, 2026 | 13.47 | 13.74 | 13.05 | 13.29 | 13.29 | -3.63% | 428,662 |
| Mar 5, 2026 | 13.63 | 13.80 | 13.47 | 13.79 | 13.79 | -0.65% | 425,196 |
| Mar 4, 2026 | 14.06 | 14.06 | 13.73 | 13.88 | 13.88 | -0.79% | 529,910 |
| Mar 3, 2026 | 13.65 | 14.01 | 13.46 | 13.99 | 13.99 | 0.07% | 666,473 |
| Mar 2, 2026 | 13.77 | 14.10 | 13.75 | 13.98 | 13.98 | -0.85% | 516,561 |
| Feb 27, 2026 | 14.28 | 14.45 | 13.77 | 14.10 | 14.10 | -2.69% | 948,830 |
| Feb 26, 2026 | 14.31 | 15.07 | 14.31 | 14.49 | 14.49 | 0.91% | 992,126 |
| Feb 25, 2026 | 13.66 | 14.38 | 13.64 | 14.36 | 14.36 | 5.28% | 808,949 |
| Feb 24, 2026 | 14.21 | 14.77 | 13.45 | 13.64 | 13.64 | -10.44% | 971,920 |
| Feb 23, 2026 | 15.48 | 15.61 | 15.17 | 15.23 | 15.23 | -1.49% | 507,119 |
| Feb 20, 2026 | 15.21 | 15.68 | 15.14 | 15.46 | 15.46 | 1.64% | 469,876 |
| Feb 19, 2026 | 14.93 | 15.21 | 14.87 | 15.21 | 15.21 | 0.07% | 500,755 |
| Feb 18, 2026 | 14.87 | 15.22 | 14.85 | 15.20 | 15.20 | 1.95% | 366,922 |
| Feb 17, 2026 | 14.93 | 15.26 | 14.83 | 14.91 | 14.91 | 0.07% | 419,283 |
| Feb 13, 2026 | 14.75 | 15.21 | 14.75 | 14.90 | 14.90 | 0.95% | 536,803 |
| Feb 12, 2026 | 15.12 | 15.35 | 14.67 | 14.76 | 14.76 | -2.38% | 513,590 |
| Feb 11, 2026 | 14.69 | 15.15 | 14.56 | 15.12 | 15.12 | 2.72% | 553,085 |
| Feb 10, 2026 | 14.29 | 14.81 | 14.21 | 14.72 | 14.72 | 3.30% | 457,106 |
| Feb 9, 2026 | 14.46 | 14.60 | 14.01 | 14.25 | 14.25 | -2.33% | 479,056 |
| Feb 6, 2026 | 13.83 | 14.61 | 13.83 | 14.59 | 14.59 | 5.34% | 705,410 |
| Feb 5, 2026 | 13.85 | 14.08 | 13.80 | 13.85 | 13.85 | -0.36% | 659,540 |
| Feb 4, 2026 | 13.63 | 14.13 | 13.62 | 13.90 | 13.90 | 3.58% | 612,475 |
| Feb 3, 2026 | 13.43 | 13.96 | 13.24 | 13.42 | 13.42 | -0.37% | 549,160 |
| Feb 2, 2026 | 13.26 | 13.66 | 13.22 | 13.47 | 13.47 | 1.13% | 661,952 |
| Jan 30, 2026 | 12.94 | 13.45 | 12.85 | 13.32 | 13.32 | 3.34% | 587,112 |
| Jan 29, 2026 | 12.89 | 13.02 | 12.75 | 12.89 | 12.89 | 0.31% | 624,011 |
| Jan 28, 2026 | 13.13 | 13.14 | 12.77 | 12.85 | 12.85 | -2.28% | 543,343 |
| Jan 27, 2026 | 13.07 | 13.21 | 12.95 | 13.15 | 13.15 | -0.08% | 549,452 |
| Jan 26, 2026 | 13.10 | 13.28 | 12.96 | 13.16 | 13.16 | 0.53% | 413,078 |
| Jan 23, 2026 | 13.01 | 13.18 | 12.87 | 13.09 | 13.09 | -0.08% | 584,419 |
| Jan 22, 2026 | 12.92 | 13.31 | 12.90 | 13.10 | 13.10 | 1.87% | 666,981 |
| Jan 21, 2026 | 12.38 | 12.90 | 12.38 | 12.86 | 12.86 | 4.13% | 723,780 |
| Jan 20, 2026 | 12.14 | 12.49 | 12.12 | 12.35 | 12.35 | 0.08% | 597,589 |
| Jan 16, 2026 | 12.25 | 12.39 | 12.16 | 12.34 | 12.34 | - | 558,660 |
| Jan 15, 2026 | 11.76 | 12.41 | 11.76 | 12.34 | 12.34 | 3.96% | 884,953 |
| Jan 14, 2026 | 11.45 | 11.96 | 11.45 | 11.87 | 11.87 | 4.12% | 507,188 |
| Jan 13, 2026 | 11.91 | 12.04 | 11.38 | 11.40 | 11.40 | -4.76% | 415,271 |
| Jan 12, 2026 | 12.36 | 12.36 | 11.85 | 11.97 | 11.97 | -3.08% | 467,206 |
| Jan 9, 2026 | 12.28 | 12.38 | 11.87 | 12.35 | 12.35 | 0.73% | 575,754 |
| Jan 8, 2026 | 11.63 | 12.33 | 11.63 | 12.26 | 12.26 | 4.79% | 604,428 |
| Jan 7, 2026 | 11.78 | 11.81 | 11.51 | 11.70 | 11.70 | -0.26% | 403,277 |
| Jan 6, 2026 | 11.26 | 11.78 | 11.26 | 11.73 | 11.73 | 3.71% | 607,329 |
| Jan 5, 2026 | 11.11 | 11.53 | 11.07 | 11.31 | 11.31 | 1.16% | 827,659 |
| Jan 2, 2026 | 11.24 | 11.32 | 11.06 | 11.18 | 11.18 | -0.45% | 510,848 |
| Dec 31, 2025 | 11.30 | 11.38 | 11.11 | 11.23 | 11.23 | -0.62% | 412,428 |
| Dec 30, 2025 | 11.26 | 11.46 | 11.26 | 11.30 | 11.30 | -0.09% | 427,054 |
| Dec 29, 2025 | 11.40 | 11.56 | 11.30 | 11.31 | 11.31 | -0.88% | 434,078 |
| Dec 26, 2025 | 11.34 | 11.45 | 11.29 | 11.41 | 11.41 | 0.09% | 341,801 |
| Dec 24, 2025 | 11.37 | 11.43 | 11.29 | 11.40 | 11.40 | 0.18% | 181,244 |
| Dec 23, 2025 | 11.40 | 11.48 | 11.25 | 11.38 | 11.38 | -0.61% | 499,853 |
| Dec 22, 2025 | 11.62 | 11.74 | 11.43 | 11.45 | 11.45 | -1.89% | 546,253 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.65 | 11.67 | 11.67 | -2.10% | 1,601,839 |
| Dec 18, 2025 | 11.67 | 12.00 | 11.67 | 11.92 | 11.92 | 2.14% | 455,054 |
| Dec 17, 2025 | 11.63 | 11.96 | 11.59 | 11.67 | 11.67 | 0.43% | 463,070 |
| Dec 16, 2025 | 11.81 | 11.92 | 11.60 | 11.62 | 11.62 | -2.02% | 499,152 |
| Dec 15, 2025 | 11.80 | 12.02 | 11.65 | 11.86 | 11.86 | 0.94% | 453,568 |
| Dec 12, 2025 | 11.80 | 11.89 | 11.61 | 11.75 | 11.75 | -0.68% | 429,914 |
| Dec 11, 2025 | 11.72 | 11.91 | 11.59 | 11.83 | 11.83 | 1.37% | 559,097 |
| Dec 10, 2025 | 11.32 | 11.78 | 11.24 | 11.67 | 11.67 | 2.55% | 606,604 |
| Dec 9, 2025 | 11.22 | 11.50 | 11.22 | 11.38 | 11.38 | 1.25% | 431,542 |
| Dec 8, 2025 | 11.29 | 11.62 | 11.21 | 11.24 | 11.24 | -0.18% | 657,806 |
| Dec 5, 2025 | 11.16 | 11.38 | 11.05 | 11.26 | 11.26 | 1.17% | 428,615 |
| Dec 4, 2025 | 11.24 | 11.39 | 11.06 | 11.13 | 11.13 | -1.59% | 370,391 |
| Dec 3, 2025 | 11.34 | 11.51 | 11.22 | 11.31 | 11.31 | -0.35% | 482,962 |
| Dec 2, 2025 | 11.61 | 11.70 | 11.24 | 11.35 | 11.35 | -1.99% | 519,113 |
| Dec 1, 2025 | 11.64 | 11.93 | 11.55 | 11.58 | 11.58 | -1.36% | 810,901 |
| Nov 28, 2025 | 11.86 | 12.07 | 11.64 | 11.74 | 11.74 | -0.84% | 241,034 |
| Nov 26, 2025 | 11.84 | 12.08 | 11.67 | 11.84 | 11.84 | -1.09% | 602,492 |
| Nov 25, 2025 | 11.94 | 12.34 | 11.77 | 11.97 | 11.97 | -0.08% | 458,509 |
| Nov 24, 2025 | 11.37 | 12.05 | 11.32 | 11.98 | 11.98 | 5.09% | 650,086 |
| Nov 21, 2025 | 10.96 | 11.45 | 10.84 | 11.40 | 11.40 | 4.68% | 560,844 |
| Nov 20, 2025 | 11.29 | 11.45 | 10.86 | 10.89 | 10.89 | -3.03% | 590,980 |
| Nov 19, 2025 | 11.18 | 11.34 | 10.97 | 11.23 | 11.23 | -0.09% | 620,233 |
| Nov 18, 2025 | 11.08 | 11.32 | 10.92 | 11.24 | 11.24 | 1.08% | 547,044 |
| Nov 17, 2025 | 11.36 | 11.47 | 11.09 | 11.12 | 11.12 | -2.37% | 686,671 |
| Nov 14, 2025 | 11.71 | 11.73 | 11.30 | 11.39 | 11.39 | -3.06% | 652,515 |
| Nov 13, 2025 | 11.58 | 11.89 | 11.53 | 11.75 | 11.75 | -0.09% | 344,880 |
| Nov 12, 2025 | 11.65 | 11.91 | 11.61 | 11.76 | 11.76 | 0.86% | 343,812 |
| Nov 11, 2025 | 11.53 | 12.00 | 11.40 | 11.66 | 11.66 | 1.92% | 382,585 |
| Nov 10, 2025 | 11.43 | 11.48 | 11.19 | 11.44 | 11.44 | 1.87% | 525,105 |
| Nov 7, 2025 | 11.13 | 11.46 | 11.06 | 11.23 | 11.23 | 0.45% | 649,696 |
| Nov 6, 2025 | 10.73 | 11.41 | 10.67 | 11.18 | 11.18 | 4.88% | 794,896 |
| Nov 5, 2025 | 12.38 | 12.66 | 10.64 | 10.66 | 10.66 | -5.66% | 1,119,633 |
| Nov 4, 2025 | 11.11 | 11.42 | 11.10 | 11.30 | 11.30 | 0.89% | 439,850 |
| Nov 3, 2025 | 11.07 | 11.25 | 10.91 | 11.20 | 11.20 | 0.81% | 410,603 |
| Oct 31, 2025 | 11.11 | 11.23 | 10.92 | 11.11 | 11.11 | -0.27% | 478,110 |
| Oct 30, 2025 | 11.25 | 11.55 | 11.09 | 11.14 | 11.14 | -2.54% | 407,744 |
| Oct 29, 2025 | 11.49 | 11.80 | 11.25 | 11.43 | 11.43 | -1.30% | 440,873 |
| Oct 28, 2025 | 11.64 | 11.76 | 11.51 | 11.58 | 11.58 | -1.03% | 397,354 |
| Oct 27, 2025 | 11.85 | 12.24 | 11.70 | 11.70 | 11.70 | -0.76% | 475,168 |
| Oct 24, 2025 | 11.83 | 11.86 | 11.63 | 11.79 | 11.79 | - | 469,859 |
| Oct 23, 2025 | 11.78 | 11.88 | 11.48 | 11.79 | 11.79 | -0.34% | 403,292 |
| Oct 22, 2025 | 11.69 | 11.98 | 11.63 | 11.83 | 11.83 | 2.07% | 433,111 |
| Oct 21, 2025 | 11.78 | 11.80 | 11.51 | 11.59 | 11.59 | -1.45% | 308,194 |
| Oct 20, 2025 | 11.53 | 11.92 | 11.43 | 11.76 | 11.76 | 2.80% | 444,272 |
| Oct 17, 2025 | 11.48 | 11.60 | 11.34 | 11.44 | 11.44 | -0.26% | 381,736 |
| Oct 16, 2025 | 11.35 | 11.56 | 11.27 | 11.47 | 11.47 | 1.33% | 398,190 |
| Oct 15, 2025 | 10.99 | 11.37 | 10.94 | 11.32 | 11.32 | 2.91% | 507,044 |
| Oct 14, 2025 | 10.70 | 11.05 | 10.66 | 11.00 | 11.00 | 1.48% | 343,109 |