Avanos Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.03	13.16	12.76	13.10	13.10	3.56%	545,510
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
Apr 15, 2025	12.33	12.55	11.91	12.03	12.03	-3.06%	369,544
Apr 14, 2025	12.65	12.71	12.27	12.41	12.41	-0.48%	333,849
Apr 11, 2025	12.45	12.55	12.17	12.47	12.47	0.32%	331,277
Apr 10, 2025	12.87	12.89	12.15	12.43	12.43	-5.69%	351,263
Apr 9, 2025	12.18	13.40	12.09	13.18	13.18	6.38%	642,629
Apr 8, 2025	13.20	13.24	12.28	12.39	12.39	-4.18%	413,751
Apr 7, 2025	13.20	13.50	12.56	12.93	12.93	-3.65%	889,656
Apr 4, 2025	13.79	13.89	13.25	13.42	13.42	-4.35%	518,618
Apr 3, 2025	14.17	14.28	13.82	14.03	14.03	-3.37%	491,386
Apr 2, 2025	14.16	14.53	14.16	14.52	14.52	1.18%	550,951
Apr 1, 2025	14.31	14.38	14.13	14.35	14.35	0.14%	414,933
Mar 31, 2025	13.90	14.43	13.87	14.33	14.33	2.72%	473,847
Mar 28, 2025	14.33	14.33	13.87	13.95	13.95	-2.65%	344,370
Mar 27, 2025	14.19	14.36	14.16	14.33	14.33	1.20%	353,569
Mar 26, 2025	14.11	14.42	14.10	14.16	14.16	0.21%	298,872
Mar 25, 2025	14.46	14.54	14.12	14.13	14.13	-1.87%	471,883
Mar 24, 2025	14.82	14.96	14.38	14.40	14.40	-1.84%	443,517
Mar 21, 2025	14.57	14.87	14.52	14.67	14.67	-0.68%	1,547,806
Mar 20, 2025	14.70	14.98	14.69	14.77	14.77	-0.34%	467,039
Mar 19, 2025	14.62	14.84	14.46	14.82	14.82	1.30%	741,903
Mar 18, 2025	14.67	14.75	14.43	14.63	14.63	0.14%	514,822
Mar 17, 2025	14.52	14.93	14.39	14.61	14.61	1.04%	947,148
Mar 14, 2025	14.56	14.65	14.40	14.46	14.46	-0.07%	333,565
Mar 13, 2025	14.65	14.75	14.32	14.47	14.47	-0.89%	296,189
Mar 12, 2025	14.67	14.73	14.25	14.60	14.60	-1.02%	473,979
Mar 11, 2025	14.97	15.05	14.72	14.75	14.75	-1.01%	460,320
Mar 10, 2025	14.96	15.50	14.88	14.90	14.90	-2.23%	596,390
Mar 7, 2025	15.21	15.57	15.08	15.24	15.24	0.07%	368,174
Mar 6, 2025	15.19	15.38	15.05	15.23	15.23	-0.46%	588,470
Mar 5, 2025	15.07	15.44	14.98	15.30	15.30	1.86%	436,290
Mar 4, 2025	15.00	15.26	14.89	15.02	15.02	-0.73%	424,829
Mar 3, 2025	15.18	15.41	15.01	15.13	15.13	0.53%	568,163