Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.61	24.66	24.61	24.63	24.63	0.04%	1,062,935
Apr 27, 2026	24.68	24.69	24.60	24.62	24.62	-0.16%	1,747,920
Apr 24, 2026	24.70	24.75	24.63	24.66	24.66	-0.20%	1,206,705
Apr 23, 2026	24.63	24.71	24.63	24.71	24.71	0.24%	1,465,264
Apr 22, 2026	24.66	24.66	24.62	24.65	24.65	0.04%	1,309,909
Apr 21, 2026	24.65	24.65	24.62	24.64	24.64	-	1,401,131
Apr 20, 2026	24.62	24.64	24.57	24.64	24.64	0.08%	879,013
Apr 17, 2026	24.62	24.65	24.61	24.62	24.62	-0.16%	1,511,223
Apr 16, 2026	24.66	24.69	24.62	24.66	24.66	-0.24%	3,851,009
Apr 15, 2026	24.65	24.72	24.57	24.72	24.72	0.37%	4,864,073
Apr 14, 2026	24.55	24.70	24.51	24.63	24.63	69.51%	23,857,616
Apr 13, 2026	14.20	14.61	14.02	14.53	14.53	2.47%	413,166
Apr 10, 2026	14.16	14.42	14.16	14.18	14.18	0.64%	312,171
Apr 9, 2026	13.83	14.21	13.82	14.09	14.09	1.22%	373,450
Apr 8, 2026	14.08	14.20	13.87	13.92	13.92	1.68%	369,257
Apr 7, 2026	13.78	13.85	13.57	13.69	13.69	-1.01%	349,946
Apr 6, 2026	13.96	14.12	13.78	13.83	13.83	-0.86%	450,828
Apr 2, 2026	13.88	14.26	13.88	13.95	13.95	-0.99%	334,444
Apr 1, 2026	14.00	14.27	13.98	14.09	14.09	0.57%	415,569
Mar 31, 2026	13.86	14.18	13.68	14.01	14.01	2.04%	368,362
Mar 30, 2026	13.69	13.85	13.49	13.73	13.73	1.55%	464,863
Mar 27, 2026	13.75	13.75	13.43	13.52	13.52	-2.38%	429,611
Mar 26, 2026	13.67	14.10	13.67	13.85	13.85	0.36%	412,816
Mar 25, 2026	13.84	13.95	13.60	13.80	13.80	1.10%	507,129
Mar 24, 2026	13.57	13.78	13.30	13.65	13.65	1.87%	369,178
Mar 23, 2026	13.49	13.57	13.25	13.40	13.40	2.68%	656,078
Mar 20, 2026	13.47	13.80	13.03	13.05	13.05	-3.05%	771,392
Mar 19, 2026	13.36	13.65	13.35	13.46	13.46	-	477,086
Mar 18, 2026	13.45	13.68	13.30	13.46	13.46	-1.10%	399,076
Mar 17, 2026	13.77	14.27	13.52	13.61	13.61	-1.52%	577,975
Mar 16, 2026	13.64	14.12	13.53	13.82	13.82	0.95%	748,849
Mar 13, 2026	13.67	13.95	13.58	13.69	13.69	1.94%	831,065
Mar 12, 2026	13.20	13.59	13.09	13.43	13.43	0.22%	645,743
Mar 11, 2026	13.04	13.48	12.97	13.40	13.40	2.21%	756,231
Mar 10, 2026	13.09	13.46	12.75	13.11	13.11	-0.08%	875,051
Mar 9, 2026	13.03	13.34	12.81	13.12	13.12	-1.28%	724,566
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