Avanos Medical Inc. (AVNS)
15.10
0.05 (0.33%)
At close: Mar 03, 2025, 3:59 PM
15.13
0.20%
After-hours: Mar 03, 2025, 04:55 PM EST
AVNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.18 | 15.41 | 15.01 | 15.13 | 0.08 | 0.53% | 567,042 |
| Feb 28, 2025 | 15.04 | 15.24 | 14.93 | 15.05 | -0.16 | -1.05% | 581,800 |
| Feb 27, 2025 | 15.36 | 15.51 | 14.57 | 15.21 | -0.41 | -2.62% | 792,400 |
| Feb 26, 2025 | 14.78 | 16.63 | 14.40 | 15.62 | 0.06 | 0.39% | 983,002 |
| Feb 25, 2025 | 15.78 | 15.78 | 15.25 | 15.56 | -0.07 | -0.45% | 521,000 |
| Feb 24, 2025 | 15.57 | 15.95 | 15.45 | 15.63 | 0.18 | 1.17% | 355,707 |
| Feb 21, 2025 | 15.59 | 15.71 | 15.32 | 15.45 | -0.03 | -0.19% | 350,500 |
| Feb 20, 2025 | 15.45 | 15.65 | 15.36 | 15.48 | -0.13 | -0.83% | 252,400 |
| Feb 19, 2025 | 15.40 | 16.00 | 15.38 | 15.61 | 0.08 | 0.52% | 416,900 |
| Feb 18, 2025 | 16.46 | 16.75 | 15.16 | 15.53 | -1.04 | -6.28% | 771,805 |
| Feb 14, 2025 | 16.74 | 16.74 | 16.37 | 16.57 | -0.06 | -0.36% | 279,300 |
| Feb 13, 2025 | 16.55 | 16.72 | 16.35 | 16.63 | 0.15 | 0.91% | 186,035 |
| Feb 12, 2025 | 16.41 | 16.53 | 16.28 | 16.48 | -0.20 | -1.20% | 275,103 |
| Feb 11, 2025 | 16.46 | 16.78 | 16.46 | 16.68 | 0.07 | 0.42% | 213,000 |
| Feb 10, 2025 | 16.55 | 16.80 | 16.35 | 16.61 | 0.10 | 0.61% | 267,400 |
| Feb 7, 2025 | 16.94 | 16.94 | 16.41 | 16.51 | -0.48 | -2.83% | 383,700 |
| Feb 6, 2025 | 17.28 | 17.31 | 16.85 | 16.99 | -0.28 | -1.62% | 341,000 |
| Feb 5, 2025 | 17.38 | 17.54 | 17.10 | 17.27 | -0.12 | -0.69% | 233,906 |
| Feb 4, 2025 | 16.74 | 17.40 | 16.74 | 17.39 | 0.64 | 3.82% | 486,800 |
| Feb 3, 2025 | 16.83 | 17.07 | 16.59 | 16.75 | -0.47 | -2.73% | 366,343 |
| Jan 31, 2025 | 17.48 | 17.57 | 16.95 | 17.22 | -0.23 | -1.32% | 423,300 |
| Jan 30, 2025 | 17.39 | 17.69 | 17.20 | 17.45 | 0.16 | 0.93% | 435,551 |
| Jan 29, 2025 | 16.78 | 17.29 | 16.76 | 17.29 | 0.44 | 2.61% | 490,700 |
| Jan 28, 2025 | 16.77 | 17.03 | 16.54 | 16.85 | -0.10 | -0.59% | 688,034 |
| Jan 27, 2025 | 15.70 | 16.97 | 15.70 | 16.95 | 1.14 | 7.21% | 837,145 |
| Jan 24, 2025 | 15.73 | 15.98 | 15.63 | 15.81 | 0.01 | 0.06% | 1,296,047 |
| Jan 23, 2025 | 15.85 | 16.00 | 15.54 | 15.80 | -0.06 | -0.38% | 509,500 |
| Jan 22, 2025 | 16.11 | 16.22 | 15.82 | 15.86 | -0.34 | -2.10% | 331,211 |
| Jan 21, 2025 | 16.01 | 16.28 | 15.88 | 16.20 | 0.28 | 1.76% | 1,089,300 |
| Jan 17, 2025 | 16.18 | 16.26 | 15.90 | 15.92 | -0.13 | -0.81% | 291,000 |
| Jan 16, 2025 | 15.76 | 16.17 | 15.61 | 16.05 | 0.28 | 1.78% | 520,200 |
| Jan 15, 2025 | 16.12 | 16.26 | 15.69 | 15.77 | -0.06 | -0.38% | 384,048 |
| Jan 14, 2025 | 15.88 | 15.94 | 15.50 | 15.83 | 0.03 | 0.19% | 381,400 |
| Jan 13, 2025 | 15.10 | 16.05 | 14.98 | 15.80 | 0.60 | 3.95% | 745,714 |
| Jan 10, 2025 | 15.12 | 15.71 | 15.11 | 15.20 | -0.20 | -1.30% | 2,022,951 |
| Jan 8, 2025 | 15.35 | 15.54 | 15.22 | 15.40 | -0.06 | -0.39% | 1,226,100 |
| Jan 7, 2025 | 15.73 | 15.97 | 15.37 | 15.46 | -0.18 | -1.15% | 588,106 |
| Jan 6, 2025 | 15.56 | 16.03 | 15.51 | 15.64 | 0.09 | 0.58% | 662,236 |
| Jan 3, 2025 | 15.96 | 16.02 | 15.52 | 15.55 | -0.28 | -1.77% | 388,400 |
| Jan 2, 2025 | 16.11 | 16.32 | 15.80 | 15.83 | -0.09 | -0.57% | 406,864 |
| Dec 31, 2024 | 15.63 | 16.05 | 15.54 | 15.92 | 0.34 | 2.18% | 359,803 |
| Dec 30, 2024 | 15.72 | 15.80 | 15.51 | 15.58 | -0.34 | -2.14% | 387,100 |
| Dec 27, 2024 | 16.07 | 16.29 | 15.77 | 15.92 | -0.24 | -1.49% | 246,600 |
| Dec 26, 2024 | 15.91 | 16.22 | 15.85 | 16.16 | 0.14 | 0.87% | 254,008 |
| Dec 24, 2024 | 16.00 | 16.08 | 15.86 | 16.02 | -0.01 | -0.06% | 125,500 |
| Dec 23, 2024 | 15.97 | 16.10 | 15.89 | 16.03 | -0.05 | -0.31% | 362,736 |
| Dec 20, 2024 | 16.28 | 16.70 | 16.05 | 16.08 | -0.46 | -2.78% | 1,237,600 |
| Dec 19, 2024 | 16.31 | 16.62 | 16.02 | 16.54 | 0.36 | 2.22% | 621,127 |
| Dec 18, 2024 | 17.12 | 17.25 | 16.05 | 16.18 | -0.84 | -4.94% | 460,631 |
| Dec 17, 2024 | 17.65 | 17.75 | 16.90 | 17.02 | -0.73 | -4.11% | 382,143 |