Skip to main content
Avanos Medical, Inc. (AVNS)
NYSE: AVNS · Real-Time Price · USD
24.95
+0.05 (0.20%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Avanos Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9324.9524.8924.9524.950.20%1,554,128
Jun 25, 202624.9524.9524.8924.9024.90-0.20%413,374
Jun 24, 202624.9524.9624.8924.9524.950.08%1,032,378
Jun 23, 202624.9024.9424.8924.9324.930.12%352,675
Jun 22, 202624.9924.9924.8924.9024.90-0.16%359,131
Jun 18, 202624.9424.9524.9024.9424.940.28%2,940,623
Jun 17, 202624.9524.9524.8724.8724.87-0.36%1,580,400
Jun 16, 202625.0025.0024.9524.9624.96-705,488
Jun 15, 202624.9624.9924.9424.9624.96-532,910
Jun 12, 202624.9725.0024.9524.9624.96-0.08%360,354
Jun 11, 202625.0525.0524.9424.9824.98-1,279,014
Jun 10, 202625.0425.0424.9524.9824.98-0.20%629,211
Jun 9, 202625.0625.0825.0025.0325.030.12%702,957
Jun 8, 202625.1025.1024.9925.0025.00-0.20%894,657
Jun 5, 202624.9825.1024.9825.0525.050.20%821,429
Jun 4, 202625.0225.0524.9525.0025.000.08%1,409,169
Jun 3, 202625.0725.0724.9624.9824.98-0.04%2,348,630
Jun 2, 202625.1225.1224.9824.9924.99-0.24%3,246,305
Jun 1, 202625.1025.4925.0525.0525.051.01%3,534,242
May 29, 202624.7824.8224.7524.8024.800.16%922,406
May 28, 202624.7524.8024.7524.7624.76-0.12%643,705
May 27, 202624.7524.8124.7324.7924.790.16%834,608
May 26, 202624.7424.7524.6724.7524.750.57%1,166,458
May 22, 202624.7324.7424.5524.6124.61-0.36%3,486,236
May 21, 202624.7524.7824.6724.7024.70-0.16%1,346,575
May 20, 202624.7824.8024.7324.7424.74-0.04%740,394
May 19, 202624.7224.7724.7224.7524.750.04%619,772
May 18, 202624.7424.7824.7124.7424.740.12%831,966
May 15, 202624.7124.7424.7124.7124.71-592,052
May 14, 202624.7624.7724.6424.7124.71-0.04%1,061,813
May 13, 202624.7824.7824.7124.7224.72-0.04%938,383
May 12, 202624.8124.8324.7024.7324.73-0.32%1,575,372
May 11, 202624.7824.9124.7824.8124.810.04%789,001
May 8, 202624.8024.8124.7624.8024.800.12%965,890
May 7, 202624.7524.8024.7224.7724.770.20%1,750,473
May 6, 202624.7124.8024.7024.7224.720.08%735,807
May 5, 202624.7024.7424.6624.7024.700.16%1,139,107
May 4, 202624.6824.6924.6424.6624.66-1,884,910
May 1, 202624.6624.6824.6324.6624.660.16%1,082,555
Apr 30, 202624.6324.6624.6224.6224.62-0.12%2,178,246
Apr 29, 202624.6324.6624.6224.6524.650.08%876,811
Apr 28, 202624.6124.6624.6124.6324.630.04%1,063,094
Apr 27, 202624.6824.6924.6024.6224.62-0.16%1,750,555
Apr 24, 202624.7024.7524.6324.6624.66-0.20%1,377,703
Apr 23, 202624.6324.7124.6324.7124.710.24%1,467,542
Apr 22, 202624.6624.6624.6224.6524.650.04%1,346,529
Apr 21, 202624.6524.6524.6224.6424.64-1,401,243
Apr 20, 202624.6224.6424.5724.6424.640.08%879,335
Apr 17, 202624.6224.6524.6124.6224.62-0.16%1,511,572
Apr 16, 202624.6624.6924.6224.6624.66-0.24%3,853,119
Apr 15, 202624.6524.7224.5724.7224.720.37%4,914,080
Apr 14, 202624.5524.7024.5124.6324.6369.51%23,942,033
Apr 13, 202614.2014.6114.0214.5314.532.47%413,166
Apr 10, 202614.1614.4214.1614.1814.180.64%312,171
Apr 9, 202613.8314.2113.8214.0914.091.22%373,520
Apr 8, 202614.0814.2013.8713.9213.921.68%369,403
Apr 7, 202613.7813.8513.5713.6913.69-1.01%349,946
Apr 6, 202613.9614.1213.7813.8313.83-0.86%450,828
Apr 2, 202613.8814.2613.8813.9513.95-0.99%334,444
Apr 1, 202614.0014.2713.9814.0914.090.57%415,569
Mar 31, 202613.8614.1813.6814.0114.012.04%368,362
Mar 30, 202613.6913.8513.4913.7313.731.55%464,863
Mar 27, 202613.7513.7513.4313.5213.52-2.38%432,891
Mar 26, 202613.6714.1013.6713.8513.850.36%412,816
Mar 25, 202613.8413.9513.6013.8013.801.10%507,129
Mar 24, 202613.5713.7813.3013.6513.651.87%369,179
Mar 23, 202613.4913.5713.2513.4013.402.68%656,263
Mar 20, 202613.4713.8013.0313.0513.05-3.05%806,682
Mar 19, 202613.3613.6513.3513.4613.46-495,894
Mar 18, 202613.4513.6813.3013.4613.46-1.10%399,077
Mar 17, 202613.7714.2713.5213.6113.61-1.52%577,975
Mar 16, 202613.6414.1213.5313.8213.820.95%826,448
Mar 13, 202613.6713.9513.5813.6913.691.94%831,065
Mar 12, 202613.2013.5913.0913.4313.430.22%645,743
Mar 11, 202613.0413.4812.9713.4013.402.21%756,324
Mar 10, 202613.0913.4612.7513.1113.11-0.08%883,305
Mar 9, 202613.0313.3412.8113.1213.12-1.28%724,566
Mar 6, 202613.4713.7413.0513.2913.29-3.63%447,899
Mar 5, 202613.6313.8013.4713.7913.79-0.65%426,806
Mar 4, 202614.0614.0613.7313.8813.88-0.79%567,007
Mar 3, 202613.6514.0113.4613.9913.990.07%686,006
Mar 2, 202613.7714.1013.7513.9813.98-0.85%518,236
Feb 27, 202614.2814.4513.7714.1014.10-2.69%957,712
Feb 26, 202614.3115.0714.3114.4914.490.91%1,002,699
Feb 25, 202613.6614.3813.6414.3614.365.28%812,622
Feb 24, 202614.2114.7713.4513.6413.64-10.44%1,018,559
Feb 23, 202615.4815.6115.1715.2315.23-1.49%515,950
Feb 20, 202615.2115.6815.1415.4615.461.64%470,080
Feb 19, 202614.9315.2114.8715.2115.210.07%501,892
Feb 18, 202614.8715.2214.8515.2015.201.95%366,924
Feb 17, 202614.9315.2614.8314.9114.910.07%487,152
Feb 13, 202614.7515.2114.7514.9014.900.95%536,803
Feb 12, 202615.1215.3514.6714.7614.76-2.38%514,391
Feb 11, 202614.6915.1514.5615.1215.122.72%553,112
Feb 10, 202614.2914.8114.2114.7214.723.30%589,502
Feb 9, 202614.4614.6014.0114.2514.25-2.33%479,141
Feb 6, 202613.8314.6113.8314.5914.595.34%705,410
Feb 5, 202613.8514.0813.8013.8513.85-0.36%659,767
Feb 4, 202613.6314.1313.6213.9013.903.58%612,516
Feb 3, 202613.4313.9613.2413.4213.42-0.37%549,160