Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
11.26
+0.13 (1.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Avanos Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 241,032 |
| 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% | 649,348 |
| Nov 21, 2025 | 10.96 | 11.45 | 10.84 | 11.40 | 11.40 | 4.68% | 560,838 |
| 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 |
| Oct 13, 2025 | 10.76 | 11.00 | 10.68 | 10.84 | 10.84 | 1.31% | 540,438 |
| Oct 10, 2025 | 11.22 | 11.30 | 10.63 | 10.70 | 10.70 | -4.89% | 463,185 |
| Oct 9, 2025 | 11.42 | 11.49 | 11.24 | 11.25 | 11.25 | -1.32% | 292,409 |
| Oct 8, 2025 | 11.40 | 11.52 | 11.27 | 11.40 | 11.40 | 0.88% | 365,673 |
| Oct 7, 2025 | 11.58 | 11.59 | 11.29 | 11.30 | 11.30 | -2.42% | 427,362 |
| Oct 6, 2025 | 11.90 | 12.00 | 11.52 | 11.58 | 11.58 | -1.78% | 568,282 |
| Oct 3, 2025 | 11.29 | 11.99 | 11.27 | 11.79 | 11.79 | 4.06% | 682,075 |
| Oct 2, 2025 | 11.43 | 11.51 | 11.26 | 11.33 | 11.33 | -0.96% | 406,898 |
| Oct 1, 2025 | 11.50 | 11.68 | 11.16 | 11.44 | 11.44 | -1.04% | 755,802 |
| Sep 30, 2025 | 11.54 | 11.61 | 11.35 | 11.56 | 11.56 | 0.17% | 1,040,941 |
| Sep 29, 2025 | 11.76 | 11.89 | 11.50 | 11.54 | 11.54 | -1.95% | 415,179 |
| Sep 26, 2025 | 11.67 | 11.78 | 11.53 | 11.77 | 11.77 | 1.90% | 514,465 |
| Sep 25, 2025 | 12.11 | 12.11 | 11.30 | 11.55 | 11.55 | -4.55% | 698,013 |
| Sep 24, 2025 | 11.86 | 12.26 | 11.75 | 12.10 | 12.10 | 1.00% | 564,762 |
| Sep 23, 2025 | 12.23 | 12.33 | 11.95 | 11.98 | 11.98 | -1.24% | 749,285 |
| Sep 22, 2025 | 11.94 | 12.27 | 11.79 | 12.13 | 12.13 | 1.85% | 992,376 |
| Sep 19, 2025 | 12.27 | 12.27 | 11.85 | 11.91 | 11.91 | -3.01% | 1,313,476 |
| Sep 18, 2025 | 11.94 | 12.35 | 11.85 | 12.28 | 12.28 | 3.54% | 609,901 |
| Sep 17, 2025 | 11.95 | 12.43 | 11.82 | 11.86 | 11.86 | -0.25% | 730,518 |
| Sep 16, 2025 | 12.16 | 12.26 | 11.83 | 11.89 | 11.89 | -3.10% | 541,256 |
| Sep 15, 2025 | 12.32 | 12.57 | 12.25 | 12.27 | 12.27 | 0.41% | 516,165 |
| Sep 12, 2025 | 12.42 | 12.42 | 12.19 | 12.22 | 12.22 | -1.53% | 488,812 |
| Sep 11, 2025 | 12.04 | 12.44 | 12.00 | 12.41 | 12.41 | 3.24% | 499,193 |
| Sep 10, 2025 | 12.35 | 12.35 | 11.91 | 12.02 | 12.02 | -2.67% | 515,700 |
| Sep 9, 2025 | 12.37 | 12.54 | 12.28 | 12.35 | 12.35 | -0.64% | 556,782 |
| Sep 8, 2025 | 12.72 | 12.75 | 12.34 | 12.43 | 12.43 | -2.28% | 520,484 |
| Sep 5, 2025 | 12.68 | 13.00 | 12.60 | 12.72 | 12.72 | 0.47% | 447,496 |
| Sep 4, 2025 | 12.35 | 12.80 | 12.23 | 12.66 | 12.66 | 2.51% | 649,919 |
| Sep 3, 2025 | 11.89 | 12.40 | 11.88 | 12.35 | 12.35 | 3.26% | 627,534 |
| Sep 2, 2025 | 11.90 | 12.02 | 11.68 | 11.96 | 11.96 | 0.17% | 512,546 |
| Aug 29, 2025 | 11.84 | 11.97 | 11.73 | 11.94 | 11.94 | 0.59% | 647,282 |
| Aug 28, 2025 | 11.86 | 12.00 | 11.66 | 11.87 | 11.87 | - | 401,700 |
| Aug 27, 2025 | 11.52 | 11.90 | 11.52 | 11.87 | 11.87 | 2.50% | 515,317 |
| Aug 26, 2025 | 11.62 | 11.67 | 11.40 | 11.58 | 11.58 | -0.17% | 552,228 |
| Aug 25, 2025 | 11.61 | 11.83 | 11.37 | 11.60 | 11.60 | -0.94% | 672,608 |
| Aug 22, 2025 | 11.32 | 11.72 | 11.25 | 11.71 | 11.71 | 4.93% | 466,015 |
| Aug 21, 2025 | 11.31 | 11.34 | 11.12 | 11.16 | 11.16 | -1.76% | 430,609 |
| Aug 20, 2025 | 11.39 | 11.57 | 11.31 | 11.36 | 11.36 | -0.61% | 437,945 |
| Aug 19, 2025 | 11.25 | 11.54 | 11.25 | 11.43 | 11.43 | 1.60% | 547,599 |
| Aug 18, 2025 | 11.40 | 11.63 | 11.18 | 11.25 | 11.25 | 0.45% | 646,433 |
| Aug 15, 2025 | 11.02 | 11.21 | 10.66 | 11.20 | 11.20 | 2.19% | 1,129,781 |
| Aug 14, 2025 | 10.74 | 11.05 | 10.51 | 10.96 | 10.96 | 1.95% | 852,385 |
| Aug 13, 2025 | 10.83 | 11.16 | 10.55 | 10.75 | 10.75 | -0.37% | 2,835,832 |
| Aug 12, 2025 | 10.55 | 10.99 | 10.47 | 10.79 | 10.79 | 2.57% | 591,653 |
| Aug 11, 2025 | 10.79 | 10.89 | 10.29 | 10.52 | 10.52 | -2.77% | 741,356 |
| Aug 8, 2025 | 10.70 | 10.84 | 10.60 | 10.82 | 10.82 | 0.74% | 787,704 |
| Aug 7, 2025 | 10.37 | 10.81 | 10.26 | 10.74 | 10.74 | 3.97% | 814,745 |
| Aug 6, 2025 | 9.90 | 10.35 | 9.55 | 10.33 | 10.33 | 4.45% | 1,183,533 |
| Aug 5, 2025 | 11.26 | 11.30 | 9.30 | 9.89 | 9.89 | -12.09% | 1,634,728 |
| Aug 4, 2025 | 11.02 | 11.39 | 11.00 | 11.25 | 11.25 | 2.46% | 515,218 |
| Aug 1, 2025 | 11.22 | 11.31 | 10.86 | 10.98 | 10.98 | -1.70% | 670,793 |
| Jul 31, 2025 | 11.41 | 11.45 | 11.08 | 11.17 | 11.17 | -4.28% | 572,625 |
| Jul 30, 2025 | 11.83 | 11.97 | 11.59 | 11.67 | 11.67 | -1.52% | 427,161 |
| Jul 29, 2025 | 12.03 | 12.09 | 11.76 | 11.85 | 11.85 | -1.33% | 288,647 |
| Jul 28, 2025 | 12.02 | 12.16 | 11.94 | 12.01 | 12.01 | - | 410,724 |
| Jul 25, 2025 | 11.92 | 12.08 | 11.77 | 12.01 | 12.01 | 1.09% | 397,298 |
| Jul 24, 2025 | 12.00 | 12.09 | 11.88 | 11.88 | 11.88 | -1.90% | 462,092 |
| Jul 23, 2025 | 11.92 | 12.14 | 11.74 | 12.11 | 12.11 | 2.37% | 470,017 |
| Jul 22, 2025 | 11.39 | 11.89 | 11.39 | 11.83 | 11.83 | 3.86% | 604,719 |
| Jul 21, 2025 | 11.32 | 11.51 | 11.22 | 11.39 | 11.39 | 1.52% | 438,580 |
| Jul 18, 2025 | 11.76 | 11.76 | 11.22 | 11.22 | 11.22 | -3.61% | 450,766 |
| Jul 17, 2025 | 11.39 | 11.71 | 11.35 | 11.64 | 11.64 | 1.57% | 509,850 |