Avanos Medical Inc (AVNS) Historical Stock Data
17.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNS is down -0.42% a day on average. There have been 14 days where Avanos Medical Inc closed green and 16 days where AVNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 20.68 | 20.43 | ↓$0.25 (-1.21%) | 20.38 | 20.72 | 275.36K |
| 2024-11-06 | 20.49 | 20.95 | ↑$0.46 (2.24%) | 20.11 | 21.07 | 366.77K |
| 2024-11-05 | 19.43 | 19.78 | ↑$0.35 (1.80%) | 19.38 | 20.07 | 356.20K |
| 2024-11-04 | 18.68 | 19.21 | ↑$0.53 (2.84%) | 18.68 | 19.51 | 404.24K |
| 2024-11-01 | 18.69 | 18.71 | ↑$0.02 (0.11%) | 18.56 | 18.95 | 465.47K |
| 2024-10-31 | 18.76 | 18.68 | ↓$0.08 (-0.43%) | 18.01 | 18.80 | 454.82K |
| 2024-10-30 | 19.62 | 18.58 | ↓$1.04 (-5.30%) | 18.54 | 21.28 | 333.82K |
| 2024-10-29 | 22.41 | 22.63 | ↑$0.22 (0.98%) | 22.41 | 22.78 | 130.68K |
| 2024-10-28 | 22.46 | 22.62 | ↑$0.16 (0.71%) | 22.46 | 22.86 | 130.55K |
| 2024-10-25 | 22.38 | 22.34 | ↓$0.04 (-0.18%) | 22.18 | 22.67 | 124.28K |
| 2024-10-24 | 22.48 | 22.22 | ↓$0.26 (-1.16%) | 22.21 | 22.81 | 151.37K |
| 2024-10-23 | 22.30 | 22.37 | ↑$0.07 (0.31%) | 22.00 | 22.38 | 138.39K |
| 2024-10-22 | 22.79 | 22.50 | ↓$0.29 (-1.27%) | 22.45 | 22.79 | 143.54K |
| 2024-10-21 | 23.35 | 22.87 | ↓$0.48 (-2.06%) | 22.85 | 23.49 | 128.99K |
| 2024-10-18 | 23.65 | 23.32 | ↓$0.33 (-1.40%) | 23.14 | 23.68 | 171.26K |
| 2024-10-17 | 23.00 | 23.61 | ↑$0.61 (2.65%) | 22.94 | 23.65 | 302.28K |
| 2024-10-16 | 22.86 | 22.92 | ↑$0.06 (0.26%) | 22.75 | 23.17 | 130.38K |
| 2024-10-15 | 22.74 | 22.80 | ↑$0.06 (0.26%) | 22.74 | 23.06 | 180.56K |
| 2024-10-14 | 22.53 | 22.65 | ↑$0.12 (0.53%) | 22.53 | 22.75 | 127.70K |
| 2024-10-11 | 22.13 | 22.57 | ↑$0.44 (1.99%) | 22.13 | 22.59 | 179.05K |
| 2024-10-10 | 22.28 | 22.18 | ↓$0.10 (-0.45%) | 22.04 | 22.28 | 166.79K |
Create an account or log in to view more rows.
$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
$AVNS the bulls in here