Avanos Medical Inc. (AVNS)
NYSE: AVNS
· Real-Time Price · USD
12.36
-0.07 (-0.56%)
At close: Sep 09, 2025, 3:59 PM
12.44
0.65%
Pre-market: Sep 10, 2025, 08:04 AM EDT
AVNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.37 | 12.54 | 12.28 | 12.35 | 12.35 | -0.64% | 556,782 |
| Sep 8, 2025 | 12.72 | 12.75 | 12.34 | 12.43 | 12.43 | -2.28% | 520,500 |
| Sep 5, 2025 | 12.68 | 13.00 | 12.60 | 12.72 | 12.72 | 0.47% | 447,500 |
| Sep 4, 2025 | 12.35 | 12.80 | 12.23 | 12.66 | 12.66 | 2.51% | 649,919 |
| Sep 3, 2025 | 11.89 | 12.40 | 11.88 | 12.35 | 12.35 | 3.26% | 627,534 |
| Sep 2, 2025 | 11.90 | 12.02 | 11.68 | 11.96 | 11.96 | 0.17% | 512,546 |
| Aug 29, 2025 | 11.84 | 11.97 | 11.73 | 11.94 | 11.94 | 0.59% | 647,300 |
| Aug 28, 2025 | 11.86 | 12.00 | 11.66 | 11.87 | 11.87 | 0.00% | 401,700 |
| Aug 27, 2025 | 11.52 | 11.90 | 11.52 | 11.87 | 11.87 | 2.50% | 515,317 |
| Aug 26, 2025 | 11.62 | 11.67 | 11.40 | 11.58 | 11.58 | -0.17% | 552,228 |
| Aug 25, 2025 | 11.61 | 11.83 | 11.37 | 11.60 | 11.60 | -0.94% | 672,608 |
| Aug 22, 2025 | 11.32 | 11.72 | 11.25 | 11.71 | 11.71 | 4.93% | 466,015 |
| Aug 21, 2025 | 11.31 | 11.34 | 11.12 | 11.16 | 11.16 | -1.76% | 430,609 |
| Aug 20, 2025 | 11.39 | 11.57 | 11.31 | 11.36 | 11.36 | -0.61% | 437,945 |
| Aug 19, 2025 | 11.25 | 11.54 | 11.25 | 11.43 | 11.43 | 1.60% | 547,600 |
| Aug 18, 2025 | 11.40 | 11.63 | 11.18 | 11.25 | 11.25 | 0.45% | 646,433 |
| Aug 15, 2025 | 11.02 | 11.21 | 10.66 | 11.20 | 11.20 | 2.19% | 1,129,800 |
| Aug 14, 2025 | 10.74 | 11.05 | 10.51 | 10.96 | 10.96 | 1.95% | 852,400 |
| Aug 13, 2025 | 10.83 | 11.16 | 10.55 | 10.75 | 10.75 | -0.37% | 2,835,832 |
| Aug 12, 2025 | 10.55 | 10.99 | 10.47 | 10.79 | 10.79 | 2.57% | 591,700 |