Avanos Medical Inc (AVNS) Historical Stock Data
11.92 ↑0.25 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNS is up 0.46% a day on average. There have been 19 days where Avanos Medical Inc closed green and 11 days where AVNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.67 | 11.92 | ↑$0.25 (2.14%) | 11.67 | 12.00 | 455.05K |
| 2025-12-17 | 11.63 | 11.67 | ↑$0.04 (0.34%) | 11.59 | 11.94 | 376.43K |
| 2025-12-16 | 11.81 | 11.62 | ↓$0.19 (-1.61%) | 11.60 | 11.91 | 345.23K |
| 2025-12-15 | 11.80 | 11.86 | ↑$0.06 (0.51%) | 11.65 | 12.02 | 355.16K |
| 2025-12-12 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.63 | 11.89 | 266.94K |
| 2025-12-11 | 11.72 | 11.83 | ↑$0.11 (0.94%) | 11.59 | 11.91 | 358.03K |
| 2025-12-10 | 11.32 | 11.67 | ↑$0.35 (3.09%) | 11.24 | 11.77 | 475.08K |
| 2025-12-09 | 11.22 | 11.38 | ↑$0.16 (1.43%) | 11.22 | 11.50 | 431.54K |
| 2025-12-08 | 11.29 | 11.24 | ↓$0.05 (-0.44%) | 11.22 | 11.62 | 553.13K |
| 2025-12-05 | 11.16 | 11.26 | ↑$0.10 (0.90%) | 11.05 | 11.38 | 335.87K |
| 2025-12-04 | 11.24 | 11.13 | ↓$0.11 (-0.98%) | 11.06 | 11.39 | 294.89K |
| 2025-12-03 | 11.34 | 11.31 | ↓$0.03 (-0.26%) | 11.23 | 11.51 | 392.80K |
| 2025-12-02 | 11.61 | 11.35 | ↓$0.26 (-2.24%) | 11.24 | 11.70 | 410.69K |
| 2025-12-01 | 11.64 | 11.58 | ↓$0.06 (-0.52%) | 11.55 | 11.93 | 669.60K |
| 2025-11-28 | 11.86 | 11.74 | ↓$0.12 (-1.01%) | 11.64 | 12.07 | 240.12K |
| 2025-11-26 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.68 | 12.08 | 337.90K |
| 2025-11-25 | 11.94 | 11.97 | ↑$0.03 (0.25%) | 11.77 | 12.34 | 458.51K |
| 2025-11-24 | 11.37 | 11.98 | ↑$0.61 (5.36%) | 11.33 | 12.05 | 453.62K |
| 2025-11-21 | 10.96 | 11.40 | ↑$0.44 (4.01%) | 10.84 | 11.45 | 435.44K |
| 2025-11-20 | 11.29 | 10.89 | ↓$0.40 (-3.54%) | 10.86 | 11.45 | 464.67K |
| 2025-11-19 | 11.18 | 11.23 | ↑$0.05 (0.45%) | 10.97 | 11.34 | 469.51K |
| 2025-11-18 | 11.08 | 11.24 | ↑$0.16 (1.44%) | 10.92 | 11.32 | 392.52K |
| 2025-11-17 | 11.36 | 11.12 | ↓$0.24 (-2.11%) | 11.09 | 11.47 | 410.93K |
| 2025-11-14 | 11.71 | 11.39 | ↓$0.32 (-2.73%) | 11.30 | 11.73 | 380.10K |
| 2025-11-13 | 11.58 | 11.75 | ↑$0.17 (1.47%) | 11.53 | 11.89 | 344.88K |
| 2025-11-12 | 11.65 | 11.76 | ↑$0.11 (0.94%) | 11.61 | 11.91 | 253.42K |
| 2025-11-11 | 11.53 | 11.66 | ↑$0.13 (1.13%) | 11.40 | 11.77 | 296.19K |
| 2025-11-10 | 11.43 | 11.44 | ↑$0.01 (0.09%) | 11.19 | 11.48 | 436.21K |
| 2025-11-07 | 11.13 | 11.23 | ↑$0.10 (0.90%) | 11.06 | 11.46 | 501K |
| 2025-11-06 | 10.73 | 11.18 | ↑$0.45 (4.19%) | 10.67 | 11.41 | 669.65K |
Create an account or log in to view more rows.
$AVNS this sell-off is meh.
$AVNS buy bitches
$AVNS finally a pullback
$AVNS hot trash
$AVNS Was last two days consolidation??
$AVNS gets me every time lol
$AVNS Slapping that ask today
$AVNS LOADING UP HERE!
$AVNS NOT SELLING.
$AVNS MACD turned bullish