Avanos Medical Inc (NY: AVNS )

38.21 USD -0.09 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 38.50 38.56 38.08 38.21 220,434 -0.09(-0.23%)
Jun 23, 2021 38.88 39.23 38.29 38.30 379,535 -0.73(-1.87%)
Jun 22, 2021 39.94 40.11 38.99 39.03 399,393 -1.03(-2.57%)
Jun 21, 2021 39.83 40.40 39.44 40.06 254,539 +0.31(+0.78%)
Jun 18, 2021 40.72 40.72 39.49 39.75 441,235 -0.70(-1.73%)
Jun 17, 2021 39.90 40.59 39.78 40.45 169,882 +0.33(+0.82%)
Jun 16, 2021 39.94 40.35 39.67 40.12 240,769 +0.15(+0.38%)
Jun 15, 2021 40.03 40.25 39.67 39.97 226,419 -0.06(-0.15%)
Jun 14, 2021 40.31 40.40 39.95 40.03 190,915 +0.01(+0.02%)
Jun 11, 2021 40.09 40.32 39.79 40.02 229,275 -0.02(-0.05%)
Jun 10, 2021 39.55 40.11 39.23 40.04 294,776 +0.43(+1.09%)
Jun 09, 2021 39.85 39.97 39.23 39.61 257,716 -0.10(-0.25%)
Jun 08, 2021 40.03 40.03 39.08 39.71 237,258 +0.01(+0.03%)
Jun 07, 2021 38.97 39.81 38.97 39.70 348,928 +0.56(+1.43%)
Jun 04, 2021 39.50 39.76 39.14 39.14 209,568 -0.13(-0.33%)
Jun 03, 2021 38.91 39.54 38.79 39.27 178,919 +0.11(+0.28%)
Jun 02, 2021 40.25 40.32 38.97 39.16 239,897 -1.09(-2.71%)
Jun 01, 2021 40.06 40.56 39.85 40.25 245,741 +0.15(+0.37%)
May 28, 2021 40.27 40.80 39.90 40.10 218,892 +0.02(+0.05%)
May 27, 2021 40.37 40.79 40.08 40.08 244,915 -0.16(-0.40%)
May 26, 2021 40.20 40.61 40.06 40.24 209,573 -0.01(-0.02%)
May 25, 2021 40.24 40.79 40.23 40.25 300,673 +0.12(+0.30%)
May 24, 2021 40.16 40.41 39.80 40.13 208,779 +0.32(+0.80%)
May 21, 2021 40.01 40.73 39.43 39.81 263,119 +0.18(+0.45%)
May 20, 2021 39.29 39.86 39.01 39.63 493,954 +0.40(+1.02%)
May 19, 2021 39.26 39.56 38.70 39.23 346,575 -0.68(-1.70%)
May 18, 2021 39.78 40.76 39.78 39.91 492,251 +0.14(+0.35%)
May 17, 2021 40.04 40.73 39.75 39.77 665,407 -0.21(-0.53%)
May 14, 2021 39.00 40.69 38.61 39.98 9,676,270 +1.26(+3.25%)
May 13, 2021 38.84 39.46 38.51 38.72 946,167 +0.17(+0.44%)
May 12, 2021 40.95 41.31 38.17 38.55 814,966 -2.59(-6.30%)
May 11, 2021 44.41 45.42 41.08 41.14 1,744,967 +1.83(+4.66%)
May 10, 2021 40.90 41.21 38.97 39.31 336,466 -1.83(-4.45%)
May 07, 2021 41.17 43.15 40.97 41.14 344,851 -1.68(-3.92%)
May 06, 2021 42.50 42.90 41.46 42.82 361,191 +0.20(+0.47%)
May 05, 2021 43.07 43.58 42.50 42.62 163,625 -0.40(-0.93%)
May 04, 2021 43.56 43.83 42.48 43.02 398,799 -0.73(-1.67%)
May 03, 2021 43.56 44.26 43.10 43.75 198,024 +0.54(+1.25%)
Apr 30, 2021 43.43 44.04 43.15 43.21 347,000 -0.73(-1.66%)
Apr 29, 2021 45.36 45.74 43.81 43.94 204,796 -1.06(-2.36%)
Apr 28, 2021 45.48 45.82 45.00 45.00 280,786 -0.46(-1.01%)
Apr 27, 2021 45.30 45.62 44.80 45.46 199,311 +0.18(+0.40%)
Apr 26, 2021 44.96 45.43 44.83 45.28 161,169 +0.37(+0.82%)
Apr 23, 2021 44.98 45.43 44.81 44.91 169,800 +0.03(+0.07%)
Apr 22, 2021 45.46 45.79 44.85 44.88 166,557 -0.42(-0.93%)
Apr 21, 2021 44.52 45.82 44.52 45.30 175,720 +0.77(+1.73%)
Apr 20, 2021 44.27 45.27 44.27 44.53 209,136 -0.10(-0.22%)
Apr 19, 2021 44.78 45.08 44.14 44.63 180,111 -0.35(-0.78%)
Apr 16, 2021 45.98 46.13 44.86 44.98 253,600 -0.74(-1.62%)
Apr 15, 2021 45.66 46.10 45.02 45.72 209,699 +0.37(+0.82%)
Apr 14, 2021 44.66 45.64 44.66 45.35 190,163 +0.81(+1.82%)
Apr 13, 2021 43.72 44.66 43.72 44.54 286,544 +0.82(+1.88%)
Apr 12, 2021 43.25 44.47 43.17 43.72 222,341 +0.46(+1.06%)
Apr 09, 2021 42.75 43.38 42.73 43.26 404,900 +0.57(+1.34%)
Apr 08, 2021 43.15 43.37 42.55 42.69 246,959 -0.21(-0.49%)
Apr 07, 2021 43.41 43.66 42.64 42.90 136,087 -0.69(-1.58%)
Apr 06, 2021 43.91 44.33 43.39 43.59 186,945 -0.25(-0.57%)
Apr 05, 2021 44.88 45.28 43.69 43.84 181,416 -0.74(-1.66%)
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.