NYSE : AVNS
Avanos Medical, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 24.99 USD (At close: Jul 24, 2026) · Market cap 1.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avanos Medical, Inc. (AVNS) closed at 24.99 USD on 2026-07-24. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-24 | 24.98 | 25 | 24.98 | 24.99 | 2,058,059 | +0.04% |
| 2026-07-23 | 24.99 | 25 | 24.98 | 24.98 | 748,683 | +0.00% |
| 2026-07-22 | 24.98 | 24.99 | 24.98 | 24.98 | 588,190 | +0.00% |
| 2026-07-21 | 24.98 | 25 | 24.98 | 24.98 | 388,883 | -0.04% |
| 2026-07-20 | 24.99 | 24.99 | 24.97 | 24.99 | 314,473 | +0.08% |
| 2026-07-17 | 24.97 | 24.99 | 24.96 | 24.97 | 748,613 | +0.04% |
| 2026-07-16 | 24.98 | 24.99 | 24.955 | 24.96 | 759,192 | -0.04% |
| 2026-07-15 | 24.96 | 24.98 | 24.95 | 24.97 | 291,132 | +0.16% |
| 2026-07-14 | 24.93 | 24.96 | 24.93 | 24.93 | 357,269 | +0.00% |
| 2026-07-13 | 24.93 | 24.96 | 24.93 | 24.93 | 464,992 | +0.00% |
| 2026-07-10 | 24.93 | 24.96 | 24.92 | 24.93 | 335,933 | -0.04% |
| 2026-07-09 | 24.94 | 24.94 | 24.92 | 24.94 | 284,712 | +0.08% |
| 2026-07-08 | 24.92 | 24.94 | 24.92 | 24.92 | 1,000,595 | +0.00% |
| 2026-07-07 | 24.95 | 24.95 | 24.92 | 24.92 | 790,617 | +0.00% |
| 2026-07-06 | 24.93 | 24.95 | 24.92 | 24.92 | 408,605 | -0.04% |
| 2026-07-02 | 24.91 | 24.94 | 24.865 | 24.93 | 1,279,056 | +1.22% |
| 2026-07-01 | 24.9 | 24.92 | 24.46 | 24.63 | 2,034,001 | -1.00% |
| 2026-06-30 | 24.91 | 24.935 | 24.88 | 24.88 | 309,987 | -0.20% |
| 2026-06-29 | 24.94 | 24.94 | 24.9 | 24.93 | 631,450 | -0.08% |
| 2026-06-26 | 24.93 | 24.95 | 24.89 | 24.95 | 1,554,128 | +0.20% |
| 2026-06-25 | 24.95 | 24.95 | 24.89 | 24.9 | 413,374 | -0.20% |
| 2026-06-24 | 24.95 | 24.955 | 24.89 | 24.95 | 1,032,378 | +0.08% |
| 2026-06-23 | 24.9 | 24.94 | 24.885 | 24.93 | 352,675 | +0.12% |
| 2026-06-22 | 24.99 | 24.99 | 24.89 | 24.9 | 359,131 | -0.16% |
| 2026-06-18 | 24.94 | 24.95 | 24.9 | 24.94 | 2,940,623 | +0.28% |
| 2026-06-17 | 24.95 | 24.95 | 24.87 | 24.87 | 1,580,400 | -0.36% |
| 2026-06-16 | 25 | 25 | 24.95 | 24.96 | 705,488 | +0.00% |
| 2026-06-15 | 24.96 | 24.99 | 24.94 | 24.96 | 532,910 | +0.00% |
| 2026-06-12 | 24.97 | 25 | 24.95 | 24.96 | 360,354 | -0.08% |
| 2026-06-11 | 25.05 | 25.05 | 24.94 | 24.98 | 1,279,014 | +0.00% |
| 2026-06-10 | 25.04 | 25.04 | 24.95 | 24.98 | 629,211 | -0.20% |
| 2026-06-09 | 25.06 | 25.08 | 25 | 25.03 | 702,957 | +0.12% |
| 2026-06-08 | 25.1 | 25.1 | 24.99 | 25 | 894,657 | -0.20% |
| 2026-06-05 | 24.98 | 25.1 | 24.98 | 25.05 | 821,429 | +0.20% |
| 2026-06-04 | 25.02 | 25.05 | 24.95 | 25 | 1,409,169 | +0.08% |
| 2026-06-03 | 25.07 | 25.07 | 24.96 | 24.98 | 2,348,630 | -0.04% |
| 2026-06-02 | 25.12 | 25.12 | 24.98 | 24.99 | 3,246,305 | -0.24% |
| 2026-06-01 | 25.1 | 25.49 | 25.05 | 25.05 | 3,534,242 | +1.01% |
| 2026-05-29 | 24.78 | 24.82 | 24.75 | 24.8 | 922,406 | +0.16% |
| 2026-05-28 | 24.75 | 24.8 | 24.75 | 24.76 | 643,705 | -0.12% |
| 2026-05-27 | 24.75 | 24.81 | 24.73 | 24.79 | 834,608 | +0.16% |
| 2026-05-26 | 24.74 | 24.75 | 24.67 | 24.75 | 1,166,458 | +0.57% |
| 2026-05-22 | 24.73 | 24.74 | 24.55 | 24.61 | 3,486,236 | -0.36% |
| 2026-05-21 | 24.75 | 24.78 | 24.67 | 24.7 | 1,346,575 | -0.16% |
| 2026-05-20 | 24.78 | 24.8 | 24.73 | 24.74 | 740,394 | -0.04% |
| 2026-05-19 | 24.72 | 24.77 | 24.72 | 24.75 | 619,772 | +0.04% |
| 2026-05-18 | 24.74 | 24.78 | 24.71 | 24.74 | 831,966 | +0.12% |
| 2026-05-15 | 24.71 | 24.74 | 24.71 | 24.71 | 592,052 | +0.00% |
| 2026-05-14 | 24.76 | 24.77 | 24.64 | 24.71 | 1,061,813 | -0.04% |
| 2026-05-13 | 24.78 | 24.78 | 24.71 | 24.72 | 938,383 | -0.04% |
| 2026-05-12 | 24.81 | 24.83 | 24.7 | 24.73 | 1,575,372 | -0.32% |
| 2026-05-11 | 24.78 | 24.91 | 24.78 | 24.81 | 789,001 | +0.04% |
| 2026-05-08 | 24.8 | 24.81 | 24.76 | 24.8 | 965,890 | +0.12% |
| 2026-05-07 | 24.75 | 24.8 | 24.72 | 24.77 | 1,750,473 | +0.20% |
| 2026-05-06 | 24.71 | 24.8 | 24.7 | 24.72 | 735,807 | +0.08% |
| 2026-05-05 | 24.7 | 24.74 | 24.66 | 24.7 | 1,139,107 | +0.16% |
| 2026-05-04 | 24.68 | 24.69 | 24.64 | 24.66 | 1,884,910 | +0.00% |
| 2026-05-01 | 24.66 | 24.675 | 24.63 | 24.66 | 1,082,555 | +0.16% |
| 2026-04-30 | 24.63 | 24.66 | 24.62 | 24.62 | 2,178,246 | -0.12% |
| 2026-04-29 | 24.63 | 24.66 | 24.62 | 24.65 | 876,811 | +0.08% |
| 2026-04-28 | 24.61 | 24.66 | 24.61 | 24.63 | 1,063,094 | +0.04% |
| 2026-04-27 | 24.68 | 24.69 | 24.6 | 24.62 | 1,750,555 | -0.16% |
| 2026-04-24 | 24.7 | 24.75 | 24.63 | 24.66 | 1,377,703 | -0.20% |
| 2026-04-23 | 24.63 | 24.71 | 24.63 | 24.71 | 1,467,542 | +0.24% |
| 2026-04-22 | 24.66 | 24.66 | 24.62 | 24.65 | 1,346,529 | +0.04% |
| 2026-04-21 | 24.65 | 24.65 | 24.615 | 24.64 | 1,401,243 | +0.00% |
| 2026-04-20 | 24.62 | 24.64 | 24.57 | 24.64 | 879,335 | +0.08% |
| 2026-04-17 | 24.62 | 24.65 | 24.61 | 24.62 | 1,511,572 | -0.16% |
| 2026-04-16 | 24.66 | 24.69 | 24.62 | 24.66 | 3,853,119 | -0.24% |
| 2026-04-15 | 24.65 | 24.72 | 24.57 | 24.72 | 4,914,080 | +0.37% |
| 2026-04-14 | 24.55 | 24.7 | 24.51 | 24.63 | 23,942,033 | +69.51% |
| 2026-04-13 | 14.2 | 14.61 | 14.02 | 14.53 | 413,166 | +2.47% |
| 2026-04-10 | 14.16 | 14.42 | 14.16 | 14.18 | 312,171 | +0.64% |
| 2026-04-09 | 13.83 | 14.21 | 13.82 | 14.09 | 373,520 | +1.22% |
| 2026-04-08 | 14.08 | 14.195 | 13.87 | 13.92 | 369,403 | +1.68% |
| 2026-04-07 | 13.78 | 13.85 | 13.57 | 13.69 | 349,946 | -1.01% |
| 2026-04-06 | 13.96 | 14.12 | 13.78 | 13.83 | 450,828 | -0.86% |
| 2026-04-02 | 13.88 | 14.26 | 13.88 | 13.95 | 334,444 | -0.99% |
| 2026-04-01 | 14 | 14.265 | 13.98 | 14.09 | 415,569 | +0.57% |
| 2026-03-31 | 13.86 | 14.18 | 13.68 | 14.01 | 368,362 | +2.04% |
| 2026-03-30 | 13.69 | 13.85 | 13.49 | 13.73 | 464,863 | +1.55% |
| 2026-03-27 | 13.75 | 13.75 | 13.43 | 13.52 | 432,891 | -2.38% |
| 2026-03-26 | 13.67 | 14.1 | 13.67 | 13.85 | 412,816 | +0.36% |
| 2026-03-25 | 13.84 | 13.945 | 13.6 | 13.8 | 507,129 | +1.10% |
| 2026-03-24 | 13.57 | 13.78 | 13.3 | 13.65 | 369,179 | +1.87% |
| 2026-03-23 | 13.49 | 13.57 | 13.25 | 13.4 | 656,263 | +2.68% |
| 2026-03-20 | 13.47 | 13.8 | 13.03 | 13.05 | 806,682 | -3.05% |
| 2026-03-19 | 13.36 | 13.65 | 13.345 | 13.46 | 495,894 | +0.00% |
| 2026-03-18 | 13.45 | 13.683 | 13.3 | 13.46 | 399,077 | -1.10% |
| 2026-03-17 | 13.77 | 14.27 | 13.52 | 13.61 | 577,975 | -1.52% |
| 2026-03-16 | 13.64 | 14.12 | 13.53 | 13.82 | 826,448 | +0.95% |
| 2026-03-13 | 13.67 | 13.95 | 13.58 | 13.69 | 831,065 | +1.94% |
| 2026-03-12 | 13.2 | 13.585 | 13.09 | 13.43 | 645,743 | +0.22% |
| 2026-03-11 | 13.04 | 13.48 | 12.965 | 13.4 | 756,324 | +2.21% |
| 2026-03-10 | 13.09 | 13.46 | 12.75 | 13.11 | 883,305 | -0.08% |
| 2026-03-09 | 13.03 | 13.34 | 12.81 | 13.12 | 724,566 | -1.28% |
| 2026-03-06 | 13.47 | 13.735 | 13.05 | 13.29 | 447,899 | -3.63% |
| 2026-03-05 | 13.63 | 13.8 | 13.47 | 13.79 | 426,806 | -0.65% |
| 2026-03-04 | 14.06 | 14.06 | 13.73 | 13.88 | 567,007 | -0.79% |
| 2026-03-03 | 13.65 | 14.01 | 13.46 | 13.99 | 686,006 | +0.07% |
| 2026-03-02 | 13.77 | 14.095 | 13.75 | 13.98 | 518,236 | -0.85% |
| 2026-02-27 | 14.28 | 14.45 | 13.77 | 14.1 | 957,712 | -2.69% |
| 2026-02-26 | 14.31 | 15.065 | 14.31 | 14.49 | 1,002,699 | +0.91% |
| 2026-02-25 | 13.66 | 14.38 | 13.64 | 14.36 | 812,622 | +5.28% |
| 2026-02-24 | 14.21 | 14.77 | 13.45 | 13.64 | 1,018,559 | -10.44% |
| 2026-02-23 | 15.48 | 15.61 | 15.17 | 15.23 | 515,950 | -1.49% |
| 2026-02-20 | 15.21 | 15.68 | 15.14 | 15.46 | 470,080 | +1.64% |
| 2026-02-19 | 14.93 | 15.21 | 14.87 | 15.21 | 501,892 | +0.07% |
| 2026-02-18 | 14.87 | 15.22 | 14.845 | 15.2 | 366,924 | +1.95% |
| 2026-02-17 | 14.93 | 15.26 | 14.83 | 14.91 | 487,152 | +0.07% |
| 2026-02-13 | 14.75 | 15.21 | 14.75 | 14.9 | 536,803 | +0.95% |
| 2026-02-12 | 15.12 | 15.35 | 14.67 | 14.76 | 514,391 | -2.38% |
| 2026-02-11 | 14.69 | 15.145 | 14.56 | 15.12 | 553,112 | +2.72% |
| 2026-02-10 | 14.29 | 14.81 | 14.205 | 14.72 | 589,502 | +3.30% |
| 2026-02-09 | 14.46 | 14.595 | 14.01 | 14.25 | 479,141 | -2.33% |
| 2026-02-06 | 13.83 | 14.61 | 13.83 | 14.59 | 705,410 | +5.34% |
| 2026-02-05 | 13.85 | 14.08 | 13.8 | 13.85 | 659,767 | -0.36% |
| 2026-02-04 | 13.63 | 14.13 | 13.62 | 13.9 | 612,516 | +3.58% |
| 2026-02-03 | 13.43 | 13.96 | 13.24 | 13.42 | 549,160 | -0.37% |
| 2026-02-02 | 13.26 | 13.655 | 13.22 | 13.47 | 662,146 | +1.13% |