Canada markets closed

Avanos Medical, Inc. (AVNS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.58+0.11 (+0.56%)
At close: 04:00PM EDT
19.58 0.00 (0.00%)
After hours: 05:51PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202419.6019.7519.4019.5819.58138,600
May 09, 202419.5519.6119.2019.4719.47201,600
May 08, 202419.3219.6419.3219.5619.56152,800
May 07, 202419.6919.8719.5319.5419.54213,700
May 06, 202419.8720.0319.4719.7319.73209,000
May 03, 202419.9419.9419.3419.6819.68246,200
May 02, 202419.1819.9518.8919.7119.71338,200
May 01, 202418.0519.3018.0518.7918.79360,400
Apr 30, 202418.4618.4617.9518.0818.08293,400
Apr 29, 202418.1218.6418.1218.6218.62212,100
Apr 26, 202417.8918.2317.7918.1018.10133,300
Apr 25, 202418.5518.5517.8317.8517.85230,900
Apr 24, 202418.6118.8318.5518.7118.71170,000
Apr 23, 202418.9819.1618.7018.7618.76125,800
Apr 22, 202418.7919.1618.6418.9518.95185,800
Apr 19, 202418.7218.9818.4718.7118.71183,700
Apr 18, 202418.7318.8418.5918.7018.70291,900
Apr 17, 202418.6818.8118.4118.7118.71310,500
Apr 16, 202418.6618.7318.4018.6518.65112,700
Apr 15, 202418.4418.9818.4418.8518.85293,300
Apr 12, 202419.0119.0718.3918.5118.51164,900
Apr 11, 202419.3419.3919.1119.1719.17110,000
Apr 10, 202419.3719.5919.0619.2919.29216,400
Apr 09, 202419.5020.0419.5019.9419.94128,600
Apr 08, 202419.6619.8619.4919.5019.50199,800
Apr 05, 202419.4319.7519.4119.5019.50172,400
Apr 04, 202420.0020.0419.5219.6019.60156,700
Apr 03, 202419.2119.7319.2119.7219.72170,100
Apr 02, 202419.3819.5519.2219.3919.39257,200
Apr 01, 202419.9820.0319.5819.5919.59206,600
Mar 28, 202419.8720.1319.8519.9119.91233,000
Mar 27, 202419.8220.0419.7619.9019.90157,500
Mar 26, 202419.6719.7119.5019.5919.59244,000
Mar 25, 202419.5719.8319.4919.5019.50132,600
Mar 22, 202419.4919.5919.1719.5019.50175,700
Mar 21, 202419.7019.9419.4419.4919.49205,000
Mar 20, 202419.2819.6919.1419.5419.54241,200
Mar 19, 202419.1319.6019.1319.4419.44266,200
Mar 18, 202419.0819.4018.9419.1319.13273,000
Mar 15, 202418.8519.1418.8119.0919.09671,100
Mar 14, 202419.4119.5918.9318.9818.98315,900
Mar 13, 202419.6119.9119.5419.5419.54187,900
Mar 12, 202419.8019.8119.5419.7219.72190,100
Mar 11, 202419.8720.2119.7119.7419.74204,500
Mar 08, 202419.8320.1019.7419.8919.89210,500
Mar 07, 202419.7219.9219.6819.6919.69187,500
Mar 06, 202419.2819.7719.2719.5419.54297,600
Mar 05, 202418.6519.0118.5819.0019.00267,200
Mar 04, 202418.6518.9518.5918.6918.69173,400
Mar 01, 202418.5018.9318.2618.7618.76270,700
Feb 29, 202419.0119.0218.4418.5718.57186,700
Feb 28, 202419.1119.1118.6518.7018.70157,100
Feb 27, 202419.4319.5419.1519.3419.34210,800
Feb 26, 202419.4519.6419.0719.2719.27280,000
Feb 23, 202419.5919.8819.4519.6919.69177,600
Feb 22, 202419.3819.6419.1819.5919.59253,000
Feb 21, 202419.5819.6718.9919.5119.51277,600
Feb 20, 202418.2319.7618.0519.5019.50395,300
Feb 16, 202419.5319.7719.1519.1919.19384,300
Feb 15, 202418.9219.7718.9219.7019.70360,400
Feb 14, 202418.6918.9518.4918.7918.79257,000
Feb 13, 202418.7119.1518.4818.5418.54326,300
Feb 12, 202419.0719.5419.0319.3619.36372,300
Feb 09, 202419.3019.3018.8119.0119.01402,400
Feb 08, 202419.0219.3918.6819.3319.33262,800
Feb 07, 202419.0219.2418.8919.0119.01309,500
Feb 06, 202418.3619.2518.3619.1019.10243,700
Feb 05, 202418.4118.8318.3618.4318.43386,300
Feb 02, 202419.1319.5118.7418.7418.74324,700
Feb 01, 202419.2719.5919.1219.4519.45355,400
Jan 31, 202419.5019.7719.0519.1919.19455,700
Jan 30, 202419.4519.6819.2919.3619.36182,800
Jan 29, 202419.1619.5718.8519.5519.55216,500
Jan 26, 202419.8319.9319.0519.1619.16277,200
Jan 25, 202419.4919.6519.0419.6419.64246,100
Jan 24, 202419.6419.7318.9719.1719.17352,200
Jan 23, 202419.3019.5519.1619.4719.47265,800
Jan 22, 202418.9919.5818.9919.1319.13321,900
Jan 19, 202419.2719.2718.3818.8918.89279,500
Jan 18, 202418.8619.1818.7019.1619.16355,400
Jan 17, 202418.8319.2918.6418.8218.82418,400
Jan 16, 202419.2819.4218.9319.1319.13351,500
Jan 12, 202419.6619.7519.3419.5019.50283,300
Jan 11, 202419.5419.6418.7819.3519.35506,600
Jan 10, 202419.1419.6819.0319.6719.67441,100
Jan 09, 202418.7419.4618.5419.1519.15707,300
Jan 08, 202418.0619.0218.0619.0119.01606,600
Jan 05, 202417.8118.0617.3917.9817.98535,500
Jan 04, 202419.4919.6017.9417.9717.97701,300
Jan 03, 202422.4622.4621.6221.7121.71211,000
Jan 02, 202422.2423.0922.1422.6822.68144,000
Dec 29, 202322.6322.7322.3222.4322.43144,000
Dec 28, 202322.6923.0222.6622.7522.75148,200
Dec 27, 202322.8722.8722.6022.7622.76131,800
Dec 26, 202322.9523.1522.7722.8222.82170,200
Dec 22, 202323.0823.3622.6922.8022.80166,500
Dec 21, 202322.2123.1622.0522.9922.99269,000
Dec 20, 202322.3722.6621.9822.1622.16392,900
Dec 19, 202321.8622.3521.7322.2322.23329,300
Dec 18, 202321.8921.9321.5421.6721.67266,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...