Avanos Medical, Inc.AVNSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.26 | $13.66 | $13.22 | $13.47 | 662,120 |
| 1/30/2026 | $12.94 | $13.45 | $12.85 | $13.32 | 587,120 |
| 1/29/2026 | $12.89 | $13.02 | $12.75 | $12.89 | 624,011 |
| 1/28/2026 | $13.13 | $13.14 | $12.77 | $12.85 | 543,343 |
| 1/27/2026 | $13.07 | $13.21 | $12.95 | $13.15 | 549,500 |
| 1/26/2026 | $13.10 | $13.28 | $12.96 | $13.16 | 413,100 |
| 1/23/2026 | $13.01 | $13.18 | $12.87 | $13.09 | 584,600 |
| 1/22/2026 | $12.92 | $13.31 | $12.90 | $13.10 | 667,000 |
| 1/21/2026 | $12.38 | $12.90 | $12.38 | $12.86 | 723,807 |
| 1/20/2026 | $12.14 | $12.49 | $12.12 | $12.35 | 597,632 |
| 1/16/2026 | $12.25 | $12.39 | $12.16 | $12.34 | 587,838 |
| 1/15/2026 | $11.76 | $12.41 | $11.76 | $12.34 | 1.06M |
| 1/14/2026 | $11.45 | $11.96 | $11.45 | $11.87 | 507,200 |
| 1/13/2026 | $11.91 | $12.04 | $11.38 | $11.40 | 415,300 |
| 1/12/2026 | $12.36 | $12.36 | $11.85 | $11.97 | 467,208 |
| 1/9/2026 | $12.28 | $12.38 | $11.87 | $12.35 | 575,800 |
| 1/8/2026 | $11.63 | $12.33 | $11.63 | $12.26 | 605,000 |
| 1/7/2026 | $11.78 | $11.81 | $11.51 | $11.70 | 403,300 |
| 1/6/2026 | $11.26 | $11.78 | $11.26 | $11.73 | 607,341 |
| 1/5/2026 | $11.11 | $11.53 | $11.07 | $11.31 | 827,700 |
| 1/2/2026 | $11.24 | $11.32 | $11.06 | $11.18 | 510,848 |
| 12/31/2025 | $11.30 | $11.38 | $11.11 | $11.23 | 415,030 |
| 12/30/2025 | $11.26 | $11.46 | $11.26 | $11.30 | 427,100 |
| 12/29/2025 | $11.40 | $11.56 | $11.30 | $11.31 | 434,100 |
| 12/26/2025 | $11.34 | $11.45 | $11.29 | $11.41 | 341,802 |
| 12/24/2025 | $11.37 | $11.43 | $11.29 | $11.40 | 181,300 |
| 12/23/2025 | $11.40 | $11.48 | $11.25 | $11.38 | 499,900 |
| 12/22/2025 | $11.62 | $11.74 | $11.43 | $11.45 | 546,300 |
| 12/19/2025 | $11.95 | $11.95 | $11.65 | $11.67 | 1.60M |
| 12/18/2025 | $11.67 | $12.00 | $11.67 | $11.92 | 455,100 |
| 12/17/2025 | $11.63 | $11.96 | $11.59 | $11.67 | 463,070 |
| 12/16/2025 | $11.81 | $11.92 | $11.60 | $11.62 | 499,200 |
| 12/15/2025 | $11.80 | $12.02 | $11.65 | $11.86 | 453,600 |
| 12/12/2025 | $11.80 | $11.89 | $11.61 | $11.75 | 429,914 |
| 12/11/2025 | $11.72 | $11.91 | $11.59 | $11.83 | 559,100 |
| 12/10/2025 | $11.32 | $11.78 | $11.24 | $11.67 | 606,604 |
| 12/9/2025 | $11.22 | $11.50 | $11.22 | $11.38 | 431,542 |
| 12/8/2025 | $11.29 | $11.62 | $11.21 | $11.24 | 657,806 |
| 12/5/2025 | $11.16 | $11.38 | $11.05 | $11.26 | 428,615 |
| 12/4/2025 | $11.24 | $11.39 | $11.06 | $11.13 | 370,400 |
| 12/3/2025 | $11.34 | $11.51 | $11.22 | $11.31 | 483,000 |
| 12/2/2025 | $11.61 | $11.70 | $11.24 | $11.35 | 519,113 |
| 12/1/2025 | $11.64 | $11.93 | $11.55 | $11.58 | 810,901 |
| 11/28/2025 | $11.86 | $12.07 | $11.64 | $11.74 | 241,034 |
| 11/26/2025 | $11.84 | $12.08 | $11.67 | $11.84 | 602,500 |
| 11/25/2025 | $11.94 | $12.34 | $11.77 | $11.97 | 458,509 |
| 11/24/2025 | $11.37 | $12.05 | $11.32 | $11.98 | 650,100 |
| 11/21/2025 | $10.96 | $11.45 | $10.84 | $11.40 | 560,844 |
| 11/20/2025 | $11.29 | $11.45 | $10.86 | $10.89 | 591,000 |
| 11/19/2025 | $11.18 | $11.34 | $10.97 | $11.23 | 620,233 |
| 11/18/2025 | $11.08 | $11.32 | $10.92 | $11.24 | 547,044 |
| 11/17/2025 | $11.36 | $11.47 | $11.09 | $11.12 | 686,700 |
| 11/14/2025 | $11.71 | $11.73 | $11.30 | $11.39 | 652,515 |
| 11/13/2025 | $11.58 | $11.89 | $11.53 | $11.75 | 344,900 |
| 11/12/2025 | $11.65 | $11.91 | $11.61 | $11.76 | 343,812 |
| 11/11/2025 | $11.53 | $12.00 | $11.40 | $11.66 | 382,600 |
| 11/10/2025 | $11.43 | $11.48 | $11.19 | $11.44 | 525,105 |
| 11/7/2025 | $11.13 | $11.46 | $11.06 | $11.23 | 649,700 |
| 11/6/2025 | $10.73 | $11.41 | $10.67 | $11.18 | 794,900 |
| 11/5/2025 | $12.38 | $12.66 | $10.64 | $10.66 | 1.12M |