Avanos Medical Inc (AVNS) Historical Stock Data
16.08 ↓0.46 (-2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNS is down -0.86% a day on average. There have been 11 days where Avanos Medical Inc closed green and 19 days where AVNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.28 | 16.08 | ↓$0.20 (-1.23%) | 16.05 | 16.70 | 1.24M |
| 2024-12-19 | 16.31 | 16.54 | ↑$0.23 (1.41%) | 16.02 | 16.62 | 621.13K |
| 2024-12-18 | 17.12 | 16.18 | ↓$0.94 (-5.49%) | 16.05 | 17.25 | 460.63K |
| 2024-12-17 | 17.65 | 17.02 | ↓$0.63 (-3.57%) | 16.90 | 17.75 | 382.14K |
| 2024-12-16 | 17.91 | 17.75 | ↓$0.16 (-0.89%) | 17.65 | 18.15 | 452.26K |
| 2024-12-13 | 18.34 | 17.97 | ↓$0.37 (-2.02%) | 17.93 | 18.34 | 421.45K |
| 2024-12-12 | 18.60 | 18.44 | ↓$0.16 (-0.86%) | 18.39 | 18.72 | 208.61K |
| 2024-12-11 | 18.84 | 18.69 | ↓$0.15 (-0.80%) | 18.54 | 18.91 | 218.64K |
| 2024-12-10 | 18.62 | 18.69 | ↑$0.07 (0.38%) | 18.04 | 18.75 | 429.47K |
| 2024-12-09 | 18.52 | 18.54 | ↑$0.02 (0.11%) | 18.26 | 19.00 | 200.44K |
| 2024-12-06 | 18.99 | 18.47 | ↓$0.52 (-2.74%) | 18.35 | 18.99 | 191.04K |
| 2024-12-05 | 18.96 | 18.89 | ↓$0.07 (-0.37%) | 18.58 | 19.18 | 225.68K |
| 2024-12-04 | 19.09 | 19.10 | ↑$0.01 (0.05%) | 18.92 | 19.29 | 200.09K |
| 2024-12-03 | 19.47 | 19.03 | ↓$0.44 (-2.26%) | 18.98 | 19.47 | 256.25K |
| 2024-12-02 | 19.19 | 19.60 | ↑$0.41 (2.14%) | 19.13 | 19.91 | 348.21K |
| 2024-11-29 | 19.14 | 19.16 | ↑$0.02 (0.10%) | 18.92 | 19.25 | 142.86K |
| 2024-11-27 | 19.31 | 19.14 | ↓$0.17 (-0.88%) | 19.11 | 19.48 | 158.20K |
| 2024-11-26 | 19.23 | 19.16 | ↓$0.07 (-0.36%) | 19.03 | 19.56 | 442.16K |
| 2024-11-25 | 18.76 | 19.37 | ↑$0.61 (3.25%) | 18.76 | 19.50 | 439K |
| 2024-11-22 | 18.23 | 18.60 | ↑$0.37 (2.03%) | 18.07 | 18.73 | 347.33K |
| 2024-11-21 | 18.02 | 18.02 | ↑$0.00 (0.00%) | 17.84 | 18.37 | 312.55K |
| 2024-11-20 | 17.68 | 17.87 | ↑$0.19 (1.07%) | 17.49 | 17.89 | 378.47K |
| 2024-11-19 | 18.04 | 17.80 | ↓$0.24 (-1.33%) | 17.72 | 18.09 | 305.49K |
| 2024-11-18 | 18.66 | 18.12 | ↓$0.54 (-2.89%) | 17.98 | 18.82 | 318.11K |
| 2024-11-15 | 19.31 | 18.68 | ↓$0.63 (-3.26%) | 18.66 | 19.31 | 227.21K |
| 2024-11-14 | 19.46 | 19.15 | ↓$0.31 (-1.59%) | 18.98 | 19.70 | 268.26K |
| 2024-11-13 | 20.05 | 19.49 | ↓$0.56 (-2.79%) | 19.48 | 20.16 | 266.64K |
| 2024-11-12 | 20.65 | 19.90 | ↓$0.75 (-3.63%) | 19.88 | 20.77 | 429.37K |
| 2024-11-11 | 20.53 | 20.69 | ↑$0.16 (0.78%) | 20.52 | 21.12 | 327.95K |
| 2024-11-08 | 20.44 | 20.41 | ↓$0.03 (-0.15%) | 20.30 | 20.69 | 281.12K |
Create an account or log in to view more rows.
$AVNS Not another do nothing day
$AVNS let it ride
$AVNS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$AVNS we need one good push to moon this.
$AVNS we need more volume
$AVNS starting to gap up a little
$AVNS how low can she go
$AVNS we finna be at the top yo
$AVNS I don't know shit
but I know I'm holdin till I at least triple up
$AVNS my put options are fine