Avanos Medical Inc (AVNS) Historical Stock Data
27.77 ↑0.43 (1.57%)
As of July 1, 2022, 9:42am EST.
Historical Data
In the past 30 trading days, AVNS is down -0.02% a day on average. There have been 15 days where Avanos Medical Inc closed green and 15 days where AVNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 26.67 | 27.34 | ↑$0.67 (2.51%) | 26.67 | 27.46 | 332.87K |
| 2022-06-29 | 26.63 | 27.18 | ↑$0.55 (2.07%) | 26.38 | 27.24 | 226.32K |
| 2022-06-28 | 27.01 | 26.69 | ↓$0.32 (-1.18%) | 26.59 | 27.66 | 237.39K |
| 2022-06-27 | 26.84 | 26.76 | ↓$0.08 (-0.30%) | 26.50 | 27.01 | 305.45K |
| 2022-06-24 | 26.16 | 26.58 | ↑$0.42 (1.61%) | 25.84 | 26.65 | 610.06K |
| 2022-06-23 | 25.32 | 25.83 | ↑$0.51 (2.01%) | 25.32 | 25.89 | 128.18K |
| 2022-06-22 | 24.97 | 25.38 | ↑$0.41 (1.64%) | 24.97 | 25.81 | 181.24K |
| 2022-06-21 | 25.89 | 25.16 | ↓$0.73 (-2.82%) | 25.15 | 25.90 | 260.69K |
| 2022-06-17 | 25.26 | 25.47 | ↑$0.21 (0.83%) | 25.16 | 25.88 | 490.88K |
| 2022-06-16 | 25.10 | 24.87 | ↓$0.23 (-0.92%) | 24.54 | 25.10 | 261.64K |
| 2022-06-15 | 25.55 | 25.64 | ↑$0.09 (0.35%) | 25.07 | 25.98 | 203.45K |
| 2022-06-14 | 25.63 | 25.13 | ↓$0.50 (-1.95%) | 24.95 | 25.63 | 174.33K |
| 2022-06-13 | 26.32 | 25.62 | ↓$0.70 (-2.66%) | 25.45 | 26.48 | 236.64K |
| 2022-06-10 | 26.68 | 27.00 | ↑$0.32 (1.20%) | 26.63 | 27.17 | 157.44K |
| 2022-06-09 | 27.48 | 27.07 | ↓$0.41 (-1.49%) | 27.04 | 27.52 | 189.67K |
| 2022-06-08 | 28.04 | 27.66 | ↓$0.38 (-1.36%) | 27.58 | 28.38 | 180.45K |
| 2022-06-07 | 27.70 | 28.31 | ↑$0.61 (2.20%) | 27.59 | 28.35 | 258.19K |
| 2022-06-06 | 28.34 | 27.85 | ↓$0.49 (-1.73%) | 27.76 | 28.34 | 218.77K |
| 2022-06-03 | 28.14 | 28.08 | ↓$0.06 (-0.21%) | 27.95 | 28.57 | 160.37K |
| 2022-06-02 | 28.25 | 28.57 | ↑$0.32 (1.13%) | 27.76 | 28.70 | 164.24K |
| 2022-06-01 | 28.81 | 28.13 | ↓$0.68 (-2.36%) | 27.82 | 28.98 | 137.19K |
| 2022-05-31 | 28.50 | 28.69 | ↑$0.19 (0.67%) | 28.34 | 28.94 | 312.67K |
| 2022-05-27 | 28.18 | 28.70 | ↑$0.52 (1.85%) | 28.18 | 28.81 | 186.41K |
| 2022-05-26 | 27.73 | 27.92 | ↑$0.19 (0.69%) | 27.54 | 28.21 | 258.98K |
| 2022-05-25 | 27.42 | 27.67 | ↑$0.25 (0.91%) | 27.29 | 27.91 | 161.73K |
| 2022-05-24 | 27.53 | 27.39 | ↓$0.14 (-0.51%) | 26.93 | 27.53 | 151.21K |
| 2022-05-23 | 27.81 | 27.71 | ↓$0.10 (-0.36%) | 27.40 | 28.19 | 288.05K |
| 2022-05-20 | 28.23 | 27.60 | ↓$0.63 (-2.23%) | 26.91 | 28.23 | 197.41K |
| 2022-05-19 | 27.77 | 27.97 | ↑$0.20 (0.72%) | 27.08 | 28.29 | 228.02K |
| 2022-05-18 | 28.24 | 28.02 | ↓$0.22 (-0.78%) | 27.82 | 28.78 | 325.16K |
Create an account or log in to view more rows.
$AVNS BUY BUY BUY BUY
$AVNS Silly Bears tricks are for kids
$AVNS lfg!!! So much movement ! Buy n hodl!
$AVNS the price is wrong
$AVNS death cross will complete today
$AVNS lfg!!! So much movement ! Buy n hodl!
$AVNS Green by EOD guarentee
$AVNS wow you bulls are losers
$AVNS Bearish..
$AVNS might see a whole 1% green