Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.16	12.26	12.03	12.21	12.21	0.33%	549,254
Jun 26, 2025	12.31	12.31	12.02	12.17	12.17	-0.81%	355,836
Jun 25, 2025	12.31	12.38	12.21	12.27	12.27	-0.89%	298,392
Jun 24, 2025	12.19	12.44	12.09	12.38	12.38	2.23%	534,867
Jun 23, 2025	12.08	12.13	11.75	12.11	12.11	-0.25%	593,038
Jun 20, 2025	12.20	12.27	11.99	12.14	12.14	0.50%	1,070,280
Jun 18, 2025	12.10	12.33	12.03	12.08	12.08	-0.49%	558,472
Jun 17, 2025	12.08	12.33	12.05	12.14	12.14	-0.74%	536,889
Jun 16, 2025	12.22	12.34	12.00	12.23	12.23	1.07%	358,121
Jun 13, 2025	12.18	12.29	12.06	12.10	12.10	-2.18%	282,530
Jun 12, 2025	12.14	12.37	12.11	12.37	12.37	0.41%	344,597
Jun 11, 2025	12.95	12.96	12.24	12.32	12.32	-4.57%	354,465
Jun 10, 2025	12.72	13.04	12.59	12.91	12.91	2.14%	300,871
Jun 9, 2025	12.59	12.73	12.40	12.64	12.64	1.44%	450,952
Jun 6, 2025	12.48	12.64	12.37	12.46	12.46	1.05%	242,851
Jun 5, 2025	12.47	12.48	12.29	12.33	12.33	-1.12%	342,455
Jun 4, 2025	12.41	12.54	12.38	12.47	12.47	0.16%	253,604
Jun 3, 2025	12.05	12.48	11.90	12.45	12.45	3.06%	488,586
Jun 2, 2025	12.52	12.53	12.04	12.08	12.08	-3.90%	482,011
May 30, 2025	12.56	12.66	12.47	12.57	12.57	-0.55%	415,936
May 29, 2025	12.50	12.64	12.40	12.64	12.64	1.69%	321,696
May 28, 2025	12.70	12.76	12.42	12.43	12.43	-2.89%	405,655
May 27, 2025	12.50	12.83	12.39	12.80	12.80	3.98%	468,255
May 23, 2025	12.28	12.44	12.12	12.31	12.31	-1.36%	361,531
May 22, 2025	12.58	12.58	12.38	12.48	12.48	-1.73%	393,625
May 21, 2025	12.88	12.94	12.65	12.70	12.70	-3.05%	402,232
May 20, 2025	12.94	13.35	12.94	13.10	13.10	0.85%	423,313
May 19, 2025	12.94	13.08	12.69	12.99	12.99	-0.92%	523,015
May 16, 2025	12.81	13.13	12.68	13.11	13.11	2.82%	582,928
May 15, 2025	12.15	12.76	12.14	12.75	12.75	4.94%	472,342
May 14, 2025	12.62	12.67	12.10	12.15	12.15	-4.41%	606,818
May 13, 2025	13.17	13.27	12.69	12.71	12.71	-2.98%	438,298
May 12, 2025	13.03	13.16	12.76	13.10	13.10	3.56%	545,910
May 9, 2025	12.64	12.79	12.56	12.65	12.65	0.56%	406,766
May 8, 2025	12.69	12.78	12.35	12.58	12.58	-	495,965
May 7, 2025	12.84	13.06	12.47	12.58	12.58	-2.10%	715,333
May 6, 2025	12.54	13.31	12.25	12.85	12.85	5.41%	864,190
May 5, 2025	12.18	12.41	12.03	12.19	12.19	-0.81%	707,888
May 2, 2025	12.46	12.57	12.15	12.29	12.29	-0.32%	362,319
May 1, 2025	12.61	12.61	12.14	12.33	12.33	-1.75%	396,980
Apr 30, 2025	12.64	12.64	12.40	12.55	12.55	-1.26%	557,739
Apr 29, 2025	12.62	12.86	12.45	12.71	12.71	0.08%	300,502
Apr 28, 2025	12.36	12.70	12.28	12.70	12.70	2.83%	774,217
Apr 25, 2025	12.48	12.48	12.13	12.35	12.35	-1.44%	573,170
Apr 24, 2025	12.52	12.55	12.25	12.53	12.53	0.80%	905,916
Apr 23, 2025	12.64	12.84	12.30	12.43	12.43	1.30%	495,633
Apr 22, 2025	12.22	12.29	11.95	12.27	12.27	1.57%	364,685
Apr 21, 2025	12.27	12.42	11.84	12.08	12.08	-2.82%	565,260
Apr 17, 2025	11.98	12.45	11.90	12.43	12.43	3.07%	458,797
Apr 16, 2025	12.10	12.29	11.98	12.06	12.06	0.25%	330,304