Avanos Medical Inc. (AVNS)
NYSE: AVNS
· Real-Time Price · USD
10.97
0.22 (2.05%)
At close: Aug 14, 2025, 3:59 PM
11.00
0.23%
After-hours: Aug 14, 2025, 06:24 PM EDT
AVNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.74 | 11.05 | 10.51 | 10.96 | 10.96 | 1.95% | 852,382 |
| 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 |
| Aug 11, 2025 | 10.79 | 10.89 | 10.29 | 10.52 | 10.52 | -2.77% | 741,400 |
| Aug 8, 2025 | 10.70 | 10.84 | 10.60 | 10.82 | 10.82 | 0.74% | 787,704 |
| Aug 7, 2025 | 10.37 | 10.81 | 10.26 | 10.74 | 10.74 | 3.97% | 814,745 |
| Aug 6, 2025 | 9.90 | 10.35 | 9.55 | 10.33 | 10.33 | 4.45% | 1,183,533 |
| Aug 5, 2025 | 11.26 | 11.30 | 9.30 | 9.89 | 9.89 | -12.09% | 1,634,728 |
| Aug 4, 2025 | 11.02 | 11.39 | 11.00 | 11.25 | 11.25 | 2.46% | 515,218 |
| Aug 1, 2025 | 11.22 | 11.31 | 10.86 | 10.98 | 10.98 | -1.70% | 670,800 |
| Jul 31, 2025 | 11.41 | 11.45 | 11.08 | 11.17 | 11.17 | -4.28% | 572,625 |
| Jul 30, 2025 | 11.83 | 11.97 | 11.59 | 11.67 | 11.67 | -1.52% | 427,200 |
| Jul 29, 2025 | 12.03 | 12.09 | 11.76 | 11.85 | 11.85 | -1.33% | 288,647 |
| Jul 28, 2025 | 12.02 | 12.16 | 11.94 | 12.01 | 12.01 | 0.00% | 410,724 |
| Jul 25, 2025 | 11.92 | 12.08 | 11.77 | 12.01 | 12.01 | 1.09% | 397,300 |
| Jul 24, 2025 | 12.00 | 12.09 | 11.88 | 11.88 | 11.88 | -1.90% | 462,092 |
| Jul 23, 2025 | 11.92 | 12.14 | 11.74 | 12.11 | 12.11 | 2.37% | 470,017 |
| Jul 22, 2025 | 11.39 | 11.89 | 11.39 | 11.83 | 11.83 | 3.86% | 604,719 |
| Jul 21, 2025 | 11.32 | 11.51 | 11.22 | 11.39 | 11.39 | 1.52% | 438,600 |
| Jul 18, 2025 | 11.76 | 11.76 | 11.22 | 11.22 | 11.22 | -3.61% | 450,800 |