Skip to main content

Avanos Medical Inc (NY: AVNS )

20.02 +0.12 (+0.63%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.82 19.99 19.76 19.90 157,505 +0.31(+1.58%)
Mar 26, 2024 19.67 19.71 19.50 19.59 243,956 +0.09(+0.46%)
Mar 25, 2024 19.57 19.83 19.49 19.50 132,640 +0.00(+0.00%)
Mar 22, 2024 19.49 19.59 19.17 19.50 175,694 +0.01(+0.05%)
Mar 21, 2024 19.70 19.94 19.44 19.49 205,187 -0.05(-0.26%)
Mar 20, 2024 19.28 19.69 19.14 19.54 241,177 +0.10(+0.51%)
Mar 19, 2024 19.13 19.60 19.13 19.44 266,224 +0.31(+1.62%)
Mar 18, 2024 19.08 19.40 18.94 19.13 273,010 +0.04(+0.21%)
Mar 15, 2024 18.85 19.14 18.81 19.09 671,098 +0.11(+0.58%)
Mar 14, 2024 19.41 19.59 18.93 18.98 315,935 -0.56(-2.87%)
Mar 13, 2024 19.61 19.91 19.54 19.54 187,857 -0.18(-0.91%)
Mar 12, 2024 19.80 19.81 19.54 19.72 190,067 -0.02(-0.10%)
Mar 11, 2024 19.87 20.21 19.71 19.74 204,505 -0.15(-0.75%)
Mar 08, 2024 19.83 20.10 19.74 19.89 210,492 +0.20(+1.02%)
Mar 07, 2024 19.72 19.91 19.68 19.69 187,517 +0.15(+0.77%)
Mar 06, 2024 19.28 19.77 19.27 19.54 297,639 +0.54(+2.84%)
Mar 05, 2024 18.65 19.01 18.58 19.00 267,225 +0.31(+1.66%)
Mar 04, 2024 18.65 18.95 18.59 18.69 173,388 -0.07(-0.37%)
Mar 01, 2024 18.50 18.93 18.26 18.76 270,714 +0.19(+1.02%)
Feb 29, 2024 19.01 19.02 18.44 18.57 186,710 -0.13(-0.70%)
Feb 28, 2024 19.11 19.11 18.65 18.70 157,088 -0.64(-3.31%)
Feb 27, 2024 19.43 19.54 19.15 19.34 210,778 +0.07(+0.36%)
Feb 26, 2024 19.45 19.64 19.07 19.27 279,992 -0.42(-2.13%)
Feb 23, 2024 19.59 19.88 19.45 19.69 177,555 +0.10(+0.51%)
Feb 22, 2024 19.38 19.64 19.18 19.59 252,999 +0.08(+0.41%)
Feb 21, 2024 19.58 19.67 18.99 19.51 277,577 +0.01(+0.05%)
Feb 20, 2024 18.23 19.76 18.05 19.50 395,041 +0.31(+1.62%)
Feb 16, 2024 19.53 19.77 19.15 19.19 384,305 -0.51(-2.59%)
Feb 15, 2024 18.92 19.77 18.92 19.70 360,427 +0.91(+4.84%)
Feb 14, 2024 18.69 18.95 18.49 18.79 257,010 +0.25(+1.35%)
Feb 13, 2024 18.71 19.15 18.48 18.54 326,258 -0.82(-4.24%)
Feb 12, 2024 19.07 19.54 19.04 19.36 372,320 +0.35(+1.84%)
Feb 09, 2024 19.30 19.30 18.81 19.01 402,415 -0.32(-1.66%)
Feb 08, 2024 19.02 19.39 18.68 19.33 262,790 +0.32(+1.68%)
Feb 07, 2024 19.02 19.24 18.89 19.01 309,531 -0.09(-0.47%)
Feb 06, 2024 18.36 19.25 18.36 19.10 243,680 +0.67(+3.64%)
Feb 05, 2024 18.41 18.83 18.36 18.43 386,288 -0.31(-1.65%)
Feb 02, 2024 19.13 19.51 18.74 18.74 324,729 -0.71(-3.65%)
Feb 01, 2024 19.27 19.59 19.12 19.45 355,410 +0.26(+1.35%)
Jan 31, 2024 19.50 19.77 19.05 19.19 455,715 -0.17(-0.88%)
Jan 30, 2024 19.45 19.68 19.29 19.36 182,826 -0.19(-0.97%)
Jan 29, 2024 19.16 19.57 18.86 19.55 216,515 +0.39(+2.04%)
Jan 26, 2024 19.83 19.93 19.05 19.16 277,202 -0.48(-2.44%)
Jan 25, 2024 19.49 19.65 19.04 19.64 246,102 +0.47(+2.45%)
Jan 24, 2024 19.64 19.73 18.97 19.17 352,186 -0.30(-1.54%)
Jan 23, 2024 19.30 19.55 19.16 19.47 265,753 +0.34(+1.78%)
Jan 22, 2024 18.99 19.57 18.99 19.13 321,916 +0.24(+1.27%)
Jan 19, 2024 19.27 19.27 18.38 18.89 279,505 -0.27(-1.41%)
Jan 18, 2024 18.86 19.18 18.70 19.16 355,427 +0.34(+1.81%)
Jan 17, 2024 18.83 19.29 18.64 18.82 418,442 -0.31(-1.62%)
Jan 16, 2024 19.28 19.41 18.93 19.13 351,492 -0.37(-1.90%)
Jan 12, 2024 19.66 19.75 19.34 19.50 283,331 +0.15(+0.78%)
Jan 11, 2024 19.54 19.64 18.78 19.35 506,614 -0.32(-1.63%)
Jan 10, 2024 19.14 19.68 19.03 19.67 441,126 +0.52(+2.72%)
Jan 09, 2024 18.74 19.46 18.54 19.15 707,310 +0.14(+0.74%)
Jan 08, 2024 18.06 19.02 18.05 19.01 606,614 +1.03(+5.73%)
Jan 05, 2024 17.81 18.06 17.39 17.98 535,540 +0.01(+0.06%)
Jan 04, 2024 19.49 19.60 17.94 17.97 700,960 -3.74(-17.23%)
Jan 03, 2024 22.46 22.46 21.62 21.71 211,011 -0.97(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.