Avanos Medical Inc.

13.42
-0.61 (-4.35%)
At close: Apr 04, 2025, 3:59 PM
13.16
-1.94%
After-hours: Apr 04, 2025, 05:16 PM EDT

Avanos Medical Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 13.79 13.89 13.25 13.42 -0.61 -4.35% 518,612
Apr 3, 2025 14.17 14.28 13.82 14.03 -0.49 -3.37% 491,400
Apr 2, 2025 14.16 14.53 14.16 14.52 0.17 1.18% 550,951
Apr 1, 2025 14.31 14.38 14.13 14.35 0.02 0.14% 414,933
Mar 31, 2025 13.90 14.43 13.87 14.33 0.38 2.72% 473,847
Mar 28, 2025 14.33 14.33 13.87 13.95 -0.38 -2.65% 344,400
Mar 27, 2025 14.19 14.36 14.16 14.33 0.17 1.20% 353,600
Mar 26, 2025 14.11 14.42 14.10 14.16 0.03 0.21% 298,900
Mar 25, 2025 14.46 14.54 14.12 14.13 -0.27 -1.87% 471,900
Mar 24, 2025 14.82 14.96 14.38 14.40 -0.27 -1.84% 443,517
Mar 21, 2025 14.57 14.87 14.52 14.67 -0.10 -0.68% 1,547,806
Mar 20, 2025 14.70 14.98 14.69 14.77 -0.05 -0.34% 467,039
Mar 19, 2025 14.62 14.84 14.46 14.82 0.19 1.30% 741,903
Mar 18, 2025 14.67 14.75 14.43 14.63 0.02 0.14% 514,822
Mar 17, 2025 14.52 14.93 14.39 14.61 0.15 1.04% 947,148
Mar 14, 2025 14.56 14.65 14.40 14.46 -0.01 -0.07% 333,600
Mar 13, 2025 14.65 14.75 14.32 14.47 -0.13 -0.89% 296,189
Mar 12, 2025 14.67 14.73 14.25 14.60 -0.15 -1.02% 474,000
Mar 11, 2025 14.97 15.05 14.72 14.75 -0.15 -1.01% 460,320
Mar 10, 2025 14.96 15.50 14.88 14.90 -0.34 -2.23% 597,000
Mar 7, 2025 15.21 15.57 15.08 15.24 0.01 0.07% 368,200
Mar 6, 2025 15.19 15.38 15.05 15.23 -0.07 -0.46% 588,500
Mar 5, 2025 15.07 15.44 14.98 15.30 0.28 1.86% 436,300
Mar 4, 2025 15.00 15.26 14.89 15.02 -0.11 -0.73% 424,829
Mar 3, 2025 15.18 15.41 15.01 15.13 0.08 0.53% 568,200
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