Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avanos Medical Inc (NY: AVNS )

20.39 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.35 42.40 41.54 41.95 209,735 -0.51(-1.20%)
Apr 29, 2019 42.05 42.59 41.88 42.46 209,542 +0.53(+1.26%)
Apr 26, 2019 41.45 41.94 41.00 41.93 256,700 +0.54(+1.30%)
Apr 25, 2019 41.83 41.94 41.18 41.39 464,211 -0.63(-1.50%)
Apr 24, 2019 41.67 42.46 41.43 42.02 346,370 +0.32(+0.77%)
Apr 23, 2019 41.32 42.12 40.99 41.70 507,266 +0.42(+1.02%)
Apr 22, 2019 41.88 42.36 41.07 41.28 335,563 -0.84(-1.99%)
Apr 18, 2019 43.78 44.49 41.35 42.12 843,900 -2.02(-4.58%)
Apr 17, 2019 45.62 45.62 43.50 44.14 465,586 -1.33(-2.93%)
Apr 16, 2019 45.43 45.69 45.09 45.47 346,167 +0.46(+1.02%)
Apr 15, 2019 44.25 45.16 44.04 45.01 272,877 +0.87(+1.97%)
Apr 12, 2019 44.37 44.65 43.77 44.14 126,400 +0.00(+0.00%)
Apr 11, 2019 44.74 44.97 44.00 44.14 194,383 -0.56(-1.25%)
Apr 10, 2019 44.17 44.93 43.90 44.70 168,784 +0.55(+1.25%)
Apr 09, 2019 43.81 44.16 43.20 44.15 244,040 +0.12(+0.27%)
Apr 08, 2019 44.29 44.39 43.82 44.03 153,119 -0.39(-0.88%)
Apr 05, 2019 43.87 44.62 43.75 44.42 172,100 +0.58(+1.32%)
Apr 04, 2019 43.89 44.52 43.66 43.84 336,864 +0.04(+0.09%)
Apr 03, 2019 43.46 44.16 43.32 43.80 209,365 +0.61(+1.41%)
Apr 02, 2019 43.13 43.57 42.81 43.19 229,655 +0.05(+0.12%)
Apr 01, 2019 43.02 43.53 42.72 43.14 296,180 +0.46(+1.08%)
Mar 29, 2019 41.81 42.85 41.75 42.68 455,000 +1.01(+2.42%)
Mar 28, 2019 41.75 42.09 41.37 41.67 209,358 +0.04(+0.10%)
Mar 27, 2019 41.16 41.74 41.03 41.63 286,975 +0.43(+1.04%)
Mar 26, 2019 41.16 41.65 40.72 41.20 150,578 +0.30(+0.73%)
Mar 25, 2019 40.82 41.48 40.18 40.90 233,724 +0.00(+0.00%)
Mar 22, 2019 42.52 42.52 40.89 40.90 324,100 -1.71(-4.01%)
Mar 21, 2019 41.61 42.64 41.61 42.61 206,615 +0.64(+1.52%)
Mar 20, 2019 42.69 42.70 41.58 41.97 300,042 -0.78(-1.82%)
Mar 19, 2019 43.06 43.31 42.59 42.75 322,274 -0.26(-0.60%)
Mar 18, 2019 43.05 43.52 42.35 43.01 228,419 +0.00(+0.00%)
Mar 15, 2019 42.88 43.30 42.53 43.01 708,100 +0.16(+0.37%)
Mar 14, 2019 43.13 43.65 42.66 42.85 497,535 -0.35(-0.81%)
Mar 13, 2019 43.14 43.87 42.78 43.20 582,141 +0.18(+0.42%)
Mar 12, 2019 43.14 43.25 42.10 43.02 461,510 -0.10(-0.23%)
Mar 11, 2019 43.12 43.34 42.45 43.12 312,181 +0.04(+0.09%)
Mar 08, 2019 43.22 43.49 42.33 43.08 423,900 -0.42(-0.97%)
Mar 07, 2019 44.96 45.19 43.38 43.50 589,505 -1.50(-3.33%)
Mar 06, 2019 46.93 47.04 44.83 45.00 440,039 -1.91(-4.07%)
Mar 05, 2019 48.62 48.68 46.89 46.91 346,872 -1.51(-3.12%)
Mar 04, 2019 47.98 48.76 47.10 48.42 451,141 +0.53(+1.11%)
Mar 01, 2019 47.43 48.10 46.96 47.89 547,300 +0.81(+1.72%)
Feb 28, 2019 47.74 47.74 46.84 47.08 462,641 -0.56(-1.18%)
Feb 27, 2019 50.15 50.28 47.24 47.64 798,214 -2.86(-5.66%)
Feb 26, 2019 53.45 53.45 49.20 50.50 638,607 -0.54(-1.06%)
Feb 25, 2019 51.04 51.36 50.40 51.04 569,667 +0.26(+0.51%)
Feb 22, 2019 50.15 50.82 49.80 50.78 260,600 +0.85(+1.70%)
Feb 21, 2019 49.75 49.98 49.19 49.93 311,580 +0.06(+0.12%)
Feb 20, 2019 49.42 50.09 49.15 49.87 315,424 +0.48(+0.97%)
Feb 19, 2019 48.40 49.88 48.37 49.39 450,301 +0.93(+1.92%)
Feb 15, 2019 47.56 48.51 47.32 48.46 188,800 +1.15(+2.43%)
Feb 14, 2019 46.99 47.86 46.91 47.31 244,059 +0.15(+0.32%)
Feb 13, 2019 46.97 47.35 46.69 47.16 167,067 +0.38(+0.81%)
Feb 12, 2019 46.27 47.16 46.24 46.78 158,221 +0.77(+1.67%)
Feb 11, 2019 44.74 46.46 44.74 46.01 285,888 +1.33(+2.98%)
Feb 08, 2019 44.03 44.69 43.84 44.68 300,100 +0.35(+0.79%)
Feb 07, 2019 44.79 45.16 43.91 44.33 231,536 -0.70(-1.55%)
Feb 06, 2019 45.39 45.82 44.70 45.03 207,534 -0.29(-0.64%)
Feb 05, 2019 45.19 46.06 44.99 45.32 257,743 +0.16(+0.35%)
Feb 04, 2019 44.66 45.24 44.34 45.16 198,351 +0.30(+0.67%)
Feb 01, 2019 45.55 45.85 44.56 44.86 310,300 -0.69(-1.51%)
Jan 31, 2019 45.45 46.42 45.24 45.55 349,357 +0.17(+0.37%)
Jan 30, 2019 44.63 45.55 44.32 45.38 197,087 +0.86(+1.93%)
Jan 29, 2019 44.11 44.60 43.59 44.52 214,564 +0.34(+0.77%)
Jan 28, 2019 44.83 45.14 43.95 44.18 206,652 -1.13(-2.49%)
Jan 25, 2019 45.28 45.71 44.49 45.31 234,400 +0.44(+0.98%)
Jan 24, 2019 44.17 44.98 43.85 44.87 229,781 +0.78(+1.77%)
Jan 23, 2019 43.75 44.51 43.34 44.09 368,675 +0.37(+0.85%)
Jan 22, 2019 44.55 44.98 43.38 43.72 371,974 -1.51(-3.34%)
Jan 18, 2019 45.54 45.96 44.86 45.23 308,500 -0.13(-0.29%)
Jan 17, 2019 44.35 45.71 44.35 45.36 368,691 +0.92(+2.07%)
Jan 16, 2019 43.64 45.13 43.64 44.44 493,774 +0.62(+1.41%)
Jan 15, 2019 43.00 44.28 42.96 43.82 402,257 +1.09(+2.55%)
Jan 14, 2019 42.73 43.27 41.80 42.73 611,972 -0.44(-1.02%)
Jan 11, 2019 44.64 45.13 42.95 43.17 441,600 -1.71(-3.81%)
Jan 10, 2019 44.31 45.35 44.21 44.88 306,292 +0.26(+0.58%)
Jan 09, 2019 43.30 45.58 43.27 44.62 511,874 +1.59(+3.70%)
Jan 08, 2019 42.43 43.15 41.06 43.03 419,987 +0.99(+2.35%)
Jan 07, 2019 39.96 42.77 39.96 42.04 446,965 +2.20(+5.52%)
Jan 04, 2019 38.15 40.14 38.00 39.84 774,000 -1.65(-3.98%)
Jan 03, 2019 42.44 42.49 41.45 41.49 187,195 -0.92(-2.17%)
Jan 02, 2019 44.04 44.04 42.00 42.41 327,111 -2.38(-5.31%)
Dec 31, 2018 43.80 44.79 43.22 44.79 274,900 +1.43(+3.30%)
Dec 28, 2018 42.65 43.96 42.48 43.36 187,200 +0.63(+1.47%)
Dec 27, 2018 42.10 42.80 41.36 42.73 280,263 -0.35(-0.81%)
Dec 26, 2018 41.45 43.12 40.63 43.08 323,781 +1.92(+4.66%)
Dec 24, 2018 42.72 43.10 41.16 41.16 179,800 -1.87(-4.35%)
Dec 21, 2018 43.98 44.62 42.19 43.03 1,477,700 -0.97(-2.20%)
Dec 20, 2018 44.82 45.03 43.40 44.00 296,279 -0.70(-1.57%)
Dec 19, 2018 47.48 48.05 43.90 44.70 508,746 -2.70(-5.70%)
Dec 18, 2018 47.60 48.18 47.17 47.40 565,006 -0.19(-0.40%)
Dec 17, 2018 47.74 48.60 47.33 47.59 779,781 -0.35(-0.73%)
Dec 14, 2018 47.84 48.80 47.49 47.94 681,900 -0.03(-0.06%)
Dec 13, 2018 48.06 48.54 47.12 47.97 842,182 +0.31(+0.65%)
Dec 12, 2018 48.07 48.07 47.05 47.66 329,063 +0.20(+0.42%)
Dec 11, 2018 47.77 48.42 46.92 47.46 244,667 +0.21(+0.44%)
Dec 10, 2018 46.12 47.55 45.84 47.25 429,490 +1.15(+2.49%)
Dec 07, 2018 45.68 46.43 45.64 46.10 673,600 +0.20(+0.44%)
Dec 06, 2018 45.68 46.03 44.35 45.90 414,595 -0.36(-0.78%)
Dec 04, 2018 48.05 48.44 45.96 46.26 415,700 -1.82(-3.79%)
Dec 03, 2018 48.32 48.48 47.51 48.08 250,784 +0.37(+0.78%)
Nov 30, 2018 46.50 48.27 46.37 47.71 447,300 +1.26(+2.71%)
Nov 29, 2018 45.73 47.63 45.20 46.45 528,924 +0.72(+1.57%)
Nov 28, 2018 43.81 45.97 42.80 45.73 1,180,138 +1.90(+4.33%)
Nov 27, 2018 47.32 47.36 43.32 43.83 935,640 -3.67(-7.73%)
Nov 26, 2018 47.50 48.15 47.10 47.50 350,910 +0.25(+0.53%)
Nov 23, 2018 46.49 47.47 46.21 47.25 89,600 +0.38(+0.81%)
Nov 21, 2018 46.87 46.87 46.87 0 -1.11(-2.31%)
Nov 20, 2018 46.76 48.46 46.38 47.98 306,068 +0.67(+1.42%)
Nov 19, 2018 48.56 48.66 47.10 47.31 226,508 -1.27(-2.61%)
Nov 16, 2018 47.76 49.04 47.76 48.58 327,400 +0.64(+1.34%)
Nov 15, 2018 46.72 47.94 46.34 47.94 271,730 +0.92(+1.96%)
Nov 14, 2018 48.13 48.13 46.66 47.02 372,938 -0.99(-2.06%)
Nov 13, 2018 49.88 50.53 47.99 48.01 440,952 -1.55(-3.13%)
Nov 12, 2018 50.23 50.46 49.13 49.56 452,649 -1.14(-2.25%)
Nov 09, 2018 50.18 50.78 49.68 50.70 357,500 +0.09(+0.18%)
Nov 08, 2018 49.47 51.05 49.12 50.61 448,733 +0.95(+1.91%)
Nov 07, 2018 48.69 50.38 46.51 49.66 1,225,208 +0.71(+1.45%)
Nov 06, 2018 54.11 54.12 47.73 48.95 1,416,427 -9.84(-16.74%)
Nov 05, 2018 58.40 59.80 58.21 58.79 446,468 +0.47(+0.81%)
Nov 02, 2018 58.32 58.94 57.59 58.32 191,000 +0.41(+0.71%)
Nov 01, 2018 56.97 58.22 56.77 57.91 261,608 +1.31(+2.31%)
Oct 31, 2018 57.66 57.66 56.46 56.60 198,391 -0.14(-0.25%)
Oct 30, 2018 56.55 57.46 55.48 56.74 252,358 -0.15(-0.26%)
Oct 29, 2018 57.31 58.22 56.18 56.89 196,900 +0.30(+0.53%)
Oct 26, 2018 57.19 57.72 56.08 56.59 221,500 -1.16(-2.01%)
Oct 25, 2018 57.41 58.33 56.49 57.75 424,560 +0.77(+1.35%)
Oct 24, 2018 58.66 59.68 56.89 56.98 288,434 -1.68(-2.86%)
Oct 23, 2018 59.52 59.58 57.87 58.66 296,065 -1.71(-2.83%)
Oct 22, 2018 59.82 60.90 59.62 60.37 265,013 +0.79(+1.33%)
Oct 19, 2018 60.80 61.33 59.45 59.58 182,100 -1.27(-2.09%)
Oct 18, 2018 61.71 62.48 60.37 60.85 171,905 -1.16(-1.87%)
Oct 17, 2018 61.40 62.26 61.05 62.01 155,608 +0.35(+0.57%)
Oct 16, 2018 60.05 61.82 59.63 61.66 397,205 +1.66(+2.77%)
Oct 15, 2018 59.21 60.43 58.25 60.00 236,588 +0.56(+0.94%)
Oct 12, 2018 60.55 60.55 58.36 59.44 348,400 -0.02(-0.03%)
Oct 11, 2018 61.10 61.76 59.37 59.46 349,773 -2.02(-3.29%)
Oct 10, 2018 63.00 63.34 61.42 61.48 300,454 -1.68(-2.66%)
Oct 09, 2018 63.03 63.74 62.95 63.16 283,878 -0.09(-0.14%)
Oct 08, 2018 63.37 63.59 62.08 63.25 279,054 -0.36(-0.57%)
Oct 05, 2018 63.94 64.80 62.70 63.61 273,600 -0.58(-0.90%)
Oct 04, 2018 65.18 65.31 64.05 64.19 340,791 -1.45(-2.21%)
Oct 03, 2018 66.04 66.57 64.73 65.64 329,688 -0.33(-0.50%)
Oct 02, 2018 66.50 66.74 65.70 65.97 309,970 -0.70(-1.05%)
Oct 01, 2018 68.80 68.80 66.45 66.67 268,657 -1.83(-2.67%)
Sep 28, 2018 68.58 69.53 68.39 68.50 306,000 -0.15(-0.22%)
Sep 27, 2018 69.11 69.26 68.47 68.65 228,295 -0.36(-0.52%)
Sep 26, 2018 69.28 69.76 68.97 69.01 170,369 -0.30(-0.43%)
Sep 25, 2018 68.91 69.80 68.91 69.31 189,709 +0.40(+0.58%)
Sep 24, 2018 68.15 68.95 67.89 68.91 188,430 +0.58(+0.85%)
Sep 21, 2018 69.27 70.10 68.30 68.33 408,600 -1.12(-1.61%)
Sep 20, 2018 69.50 69.59 68.89 69.45 208,570 +0.33(+0.48%)
Sep 19, 2018 69.84 69.93 68.46 69.12 260,914 -0.81(-1.16%)
Sep 18, 2018 69.60 70.28 69.15 69.93 165,495 +0.47(+0.68%)
Sep 17, 2018 71.22 71.22 69.09 69.46 556,629 -1.93(-2.70%)
Sep 14, 2018 72.24 72.43 71.35 71.39 267,000 -1.02(-1.41%)
Sep 13, 2018 71.64 72.77 71.50 72.41 294,321 +1.28(+1.80%)
Sep 12, 2018 71.23 71.78 70.68 71.13 381,684 +0.05(+0.07%)
Sep 11, 2018 71.26 71.42 70.39 71.08 406,777 -0.11(-0.15%)
Sep 10, 2018 72.51 72.59 71.11 71.19 487,400 -0.94(-1.30%)
Sep 07, 2018 71.91 72.33 71.06 72.13 185,100 +0.43(+0.60%)
Sep 06, 2018 72.44 72.44 71.58 71.70 460,390 -0.70(-0.97%)
Sep 05, 2018 72.34 72.96 71.50 72.40 157,024 -0.25(-0.34%)
Sep 04, 2018 72.17 72.76 71.61 72.65 192,657 +0.55(+0.76%)
Aug 31, 2018 72.10 72.10 72.10 0 +0.04(+0.06%)
Aug 30, 2018 71.88 72.63 71.52 72.06 217,534 +0.02(+0.03%)
Aug 29, 2018 72.56 72.78 71.95 72.04 276,298 -0.06(-0.08%)
Aug 28, 2018 72.24 72.52 71.71 72.10 140,667 -0.05(-0.07%)
Aug 27, 2018 72.67 72.93 71.66 72.15 188,884 -0.14(-0.19%)
Aug 24, 2018 72.00 72.75 71.64 72.29 370,700 +0.31(+0.43%)
Aug 23, 2018 71.43 72.46 71.36 71.98 470,988 +0.41(+0.57%)
Aug 22, 2018 69.77 71.84 69.77 71.57 471,748 +1.91(+2.74%)
Aug 21, 2018 69.60 70.99 68.03 69.66 943,409 +3.61(+5.47%)
Aug 20, 2018 64.97 66.30 64.94 66.05 277,989 +0.89(+1.37%)
Aug 17, 2018 63.70 65.32 63.59 65.16 216,500 +1.41(+2.21%)
Aug 16, 2018 62.99 63.81 62.99 63.75 243,986 +0.86(+1.37%)
Aug 15, 2018 62.95 63.16 62.64 62.89 222,470 -0.36(-0.57%)
Aug 14, 2018 62.76 63.35 61.72 63.25 189,461 +0.68(+1.09%)
Aug 13, 2018 62.74 63.45 62.54 62.57 244,822 -0.17(-0.27%)
Aug 10, 2018 62.85 64.09 62.23 62.74 196,100 -0.41(-0.65%)
Aug 09, 2018 63.70 63.70 62.42 63.15 356,300 -0.63(-0.99%)
Aug 08, 2018 65.50 65.50 63.66 63.78 963,415 -1.97(-3.00%)
Aug 07, 2018 65.32 66.00 62.00 65.75 1,354,086 +7.65(+13.17%)
Aug 06, 2018 57.07 58.30 56.57 58.10 696,321 +0.95(+1.66%)
Aug 03, 2018 56.85 57.35 56.62 57.15 315,100 +0.21(+0.37%)
Aug 02, 2018 56.05 57.00 55.62 56.94 264,594 +0.83(+1.48%)
Aug 01, 2018 55.16 56.30 54.61 56.11 321,515 +0.91(+1.65%)
Jul 31, 2018 55.19 56.00 54.68 55.20 333,001 +0.07(+0.13%)
Jul 30, 2018 55.80 55.97 54.58 55.13 271,597 -0.85(-1.52%)
Jul 27, 2018 57.33 57.39 55.88 55.98 120,600 -1.44(-2.51%)
Jul 26, 2018 57.03 57.45 56.66 57.42 133,356 +0.58(+1.02%)
Jul 25, 2018 56.66 57.27 56.64 56.84 128,377 +0.09(+0.16%)
Jul 24, 2018 57.50 57.94 56.60 56.75 265,277 -0.72(-1.25%)
Jul 23, 2018 57.31 58.09 57.00 57.47 152,862 -0.03(-0.05%)
Jul 20, 2018 57.64 57.77 57.11 57.50 281,173 -0.03(-0.05%)
Jul 19, 2018 57.51 58.10 57.13 57.53 288,976 -0.05(-0.09%)
Jul 18, 2018 57.52 57.64 56.43 57.58 374,444 +0.03(+0.05%)
Jul 17, 2018 57.67 57.96 57.30 57.55 267,919 -0.16(-0.28%)
Jul 16, 2018 58.57 58.83 57.23 57.71 497,691 -1.09(-1.85%)
Jul 13, 2018 58.54 58.87 57.99 58.80 236,698 +0.37(+0.63%)
Jul 12, 2018 58.33 58.79 57.87 58.43 215,080 +0.34(+0.59%)
Jul 11, 2018 57.68 58.41 57.68 58.09 247,657 +0.04(+0.07%)
Jul 10, 2018 57.53 58.37 57.53 58.05 277,228 +0.46(+0.80%)
Jul 09, 2018 57.99 58.41 57.24 57.59 321,021 -0.35(-0.60%)
Jul 06, 2018 57.82 58.43 57.48 57.94 168,009 +0.25(+0.43%)
Jul 05, 2018 58.08 58.08 57.09 57.69 178,760 -0.10(-0.17%)
Jul 03, 2018 57.79 57.79 57.79 0 +0.59(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.