Avanos Medical Inc. (AVNS)
NYSE: AVNS
· Real-Time Price · USD
11.79
0.46 (4.06%)
At close: Oct 03, 2025, 3:59 PM
11.79
0.00%
After-hours: Oct 03, 2025, 05:30 PM EDT
AVNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.29 | 11.99 | 11.27 | 11.79 | 11.79 | 4.06% | 682,075 |
| Oct 2, 2025 | 11.43 | 11.51 | 11.26 | 11.33 | 11.33 | -0.96% | 406,900 |
| Oct 1, 2025 | 11.50 | 11.68 | 11.16 | 11.44 | 11.44 | -1.04% | 755,802 |
| Sep 30, 2025 | 11.54 | 11.61 | 11.35 | 11.56 | 11.56 | 0.17% | 1,040,941 |
| Sep 29, 2025 | 11.76 | 11.89 | 11.50 | 11.54 | 11.54 | -1.95% | 415,200 |
| Sep 26, 2025 | 11.67 | 11.78 | 11.53 | 11.77 | 11.77 | 1.90% | 514,500 |
| Sep 25, 2025 | 12.11 | 12.11 | 11.30 | 11.55 | 11.55 | -4.55% | 698,013 |
| Sep 24, 2025 | 11.86 | 12.26 | 11.75 | 12.10 | 12.10 | 1.00% | 564,800 |
| Sep 23, 2025 | 12.23 | 12.33 | 11.95 | 11.98 | 11.98 | -1.24% | 749,300 |
| Sep 22, 2025 | 11.94 | 12.27 | 11.79 | 12.13 | 12.13 | 1.85% | 992,400 |
| Sep 19, 2025 | 12.27 | 12.27 | 11.85 | 11.91 | 11.91 | -3.01% | 1,313,500 |
| Sep 18, 2025 | 11.94 | 12.35 | 11.85 | 12.28 | 12.28 | 3.54% | 609,901 |
| Sep 17, 2025 | 11.95 | 12.43 | 11.82 | 11.86 | 11.86 | -0.25% | 730,518 |
| Sep 16, 2025 | 12.16 | 12.26 | 11.83 | 11.89 | 11.89 | -3.10% | 541,300 |
| Sep 15, 2025 | 12.32 | 12.57 | 12.25 | 12.27 | 12.27 | 0.41% | 516,200 |
| Sep 12, 2025 | 12.42 | 12.42 | 12.19 | 12.22 | 12.22 | -1.53% | 488,812 |
| Sep 11, 2025 | 12.04 | 12.44 | 12.00 | 12.41 | 12.41 | 3.24% | 499,200 |
| Sep 10, 2025 | 12.35 | 12.35 | 11.91 | 12.02 | 12.02 | -2.67% | 515,700 |
| Sep 9, 2025 | 12.37 | 12.54 | 12.28 | 12.35 | 12.35 | -0.64% | 556,800 |
| Sep 8, 2025 | 12.72 | 12.75 | 12.34 | 12.43 | 12.43 | -2.28% | 520,500 |
Page 1 of 136