-
5 DAY PERFORMANCE
-7.03% -
1 MONTH PERFORMANCE
-22.30% -
3 MONTH PERFORMANCE
-22.33% -
6 MONTH PERFORMANCE
-11.13% -
YEAR-TO-DATE PERFORMANCE
-19.22% -
1 YEAR PERFORMANCE
-15.64%
Avanos Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.66 | $18.12 (-2.89%) | $18.82 | $17.98 | 318,016 | $833.52 M |
| 11/15/2024 | $19.31 | $18.68 (-3.26%) | $19.31 | $18.66 | 227,214 | $859.28 M |
| 11/14/2024 | $19.46 | $19.15 (-1.59%) | $19.70 | $18.98 | 268,300 | $880.90 M |
| 11/13/2024 | $20.05 | $19.49 (-2.79%) | $20.16 | $19.48 | 266,635 | $896.54 M |
| 11/12/2024 | $20.65 | $19.90 (-3.63%) | $20.77 | $19.88 | 429,400 | $915.40 M |
| 11/11/2024 | $20.53 | $20.69 (0.78%) | $21.12 | $20.52 | 327,948 | $951.74 M |
| 11/08/2024 | $20.44 | $20.41 (-0.15%) | $20.69 | $20.30 | 281,118 | $938.86 M |
| 11/07/2024 | $20.68 | $20.43 (-1.21%) | $20.72 | $20.38 | 275,400 | $939.78 M |
| 11/06/2024 | $20.49 | $20.95 (2.24%) | $21.07 | $20.11 | 366,800 | $963.70 M |
| 11/05/2024 | $19.43 | $19.78 (1.8%) | $20.07 | $19.38 | 356,204 | $909.88 M |
| 11/04/2024 | $18.68 | $19.21 (2.84%) | $19.51 | $18.68 | 404,241 | $883.66 M |
| 11/01/2024 | $18.69 | $18.71 (0.11%) | $18.95 | $18.56 | 465,500 | $860.66 M |
| 10/31/2024 | $18.76 | $18.68 (-0.43%) | $18.80 | $18.01 | 454,820 | $859.28 M |
| 10/30/2024 | $19.62 | $18.58 (-5.3%) | $21.28 | $18.54 | 333,815 | $854.68 M |
| 10/29/2024 | $22.41 | $22.63 (0.98%) | $22.78 | $22.41 | 130,700 | $1.04 B |
| 10/28/2024 | $22.46 | $22.62 (0.71%) | $22.86 | $22.46 | 130,548 | $1.04 B |
| 10/25/2024 | $22.38 | $22.34 (-0.18%) | $22.67 | $22.18 | 124,300 | $1.03 B |
| 10/24/2024 | $22.48 | $22.22 (-1.16%) | $22.81 | $22.21 | 151,400 | $1.02 B |
| 10/23/2024 | $22.30 | $22.37 (0.31%) | $22.38 | $22.00 | 138,400 | $1.03 B |
| 10/22/2024 | $22.79 | $22.50 (-1.27%) | $22.79 | $22.45 | 143,542 | $1.03 B |
| 10/21/2024 | $23.35 | $22.87 (-2.06%) | $23.49 | $22.85 | 129,000 | $1.05 B |
| 10/18/2024 | $23.65 | $23.32 (-1.4%) | $23.68 | $23.14 | 171,300 | $1.07 B |
| 10/17/2024 | $23.00 | $23.61 (2.65%) | $23.65 | $22.94 | 302,300 | $1.08 B |
| 10/16/2024 | $22.86 | $22.92 (0.26%) | $23.17 | $22.75 | 130,400 | $1.05 B |
| 10/15/2024 | $22.74 | $22.80 (0.26%) | $23.06 | $22.74 | 180,600 | $1.05 B |
| 10/14/2024 | $22.53 | $22.65 (0.53%) | $22.75 | $22.53 | 127,700 | $1.04 B |
| 10/11/2024 | $22.13 | $22.57 (1.99%) | $22.59 | $22.13 | 179,045 | $1.04 B |
| 10/10/2024 | $22.28 | $22.18 (-0.45%) | $22.28 | $22.04 | 166,800 | $1.02 B |
| 10/09/2024 | $22.39 | $22.46 (0.31%) | $22.54 | $22.23 | 170,200 | $1.03 B |
| 10/08/2024 | $22.42 | $22.39 (-0.13%) | $22.56 | $22.18 | 140,727 | $1.03 B |
| 10/07/2024 | $23.09 | $22.58 (-2.21%) | $23.17 | $22.47 | 215,248 | $1.04 B |
| 10/04/2024 | $23.33 | $23.21 (-0.51%) | $23.48 | $23.09 | 166,600 | $1.07 B |
| 10/03/2024 | $23.20 | $23.02 (-0.78%) | $23.23 | $22.83 | 141,300 | $1.06 B |
| 10/02/2024 | $23.44 | $23.26 (-0.77%) | $23.61 | $23.12 | 171,731 | $1.07 B |
| 10/01/2024 | $24.05 | $23.57 (-2%) | $24.05 | $23.50 | 226,413 | $1.08 B |
| 09/30/2024 | $23.81 | $24.03 (0.92%) | $24.23 | $23.78 | 394,643 | $1.10 B |
| 09/27/2024 | $23.72 | $23.77 (0.21%) | $24.10 | $23.57 | 153,461 | $1.09 B |
| 09/26/2024 | $23.70 | $23.49 (-0.89%) | $23.87 | $23.39 | 156,200 | $1.08 B |
| 09/25/2024 | $23.73 | $23.40 (-1.39%) | $23.75 | $23.24 | 227,748 | $1.07 B |
| 09/24/2024 | $23.74 | $23.73 (-0.04%) | $24.03 | $23.68 | 297,529 | $1.09 B |
| 09/23/2024 | $24.17 | $23.71 (-1.9%) | $24.39 | $23.71 | 236,800 | $1.09 B |
| 09/20/2024 | $24.42 | $24.14 (-1.15%) | $25.36 | $24.02 | 963,339 | $1.11 B |
| 09/19/2024 | $24.73 | $24.69 (-0.16%) | $24.73 | $24.35 | 171,300 | $1.13 B |
| 09/18/2024 | $24.12 | $24.21 (0.37%) | $24.95 | $23.98 | 211,300 | $1.11 B |
| 09/17/2024 | $24.47 | $24.15 (-1.31%) | $24.89 | $24.14 | 288,700 | $1.11 B |
| 09/16/2024 | $24.06 | $24.20 (0.58%) | $24.29 | $23.78 | 214,516 | $1.11 B |
| 09/13/2024 | $23.78 | $24.00 (0.93%) | $24.06 | $23.53 | 153,331 | $1.10 B |
| 09/12/2024 | $23.67 | $23.54 (-0.55%) | $23.68 | $23.37 | 107,211 | $1.08 B |
| 09/11/2024 | $23.71 | $23.51 (-0.84%) | $23.71 | $23.14 | 136,700 | $1.08 B |
| 09/10/2024 | $23.99 | $23.91 (-0.33%) | $24.12 | $23.70 | 225,800 | $1.10 B |
| 09/09/2024 | $23.67 | $23.91 (1.01%) | $24.25 | $23.35 | 283,900 | $1.10 B |
| 09/06/2024 | $24.14 | $23.72 (-1.74%) | $24.24 | $23.56 | 125,907 | $1.09 B |
| 09/05/2024 | $24.07 | $24.13 (0.25%) | $24.28 | $23.90 | 203,300 | $1.11 B |
| 09/04/2024 | $24.18 | $23.91 (-1.12%) | $24.54 | $23.87 | 405,240 | $1.10 B |
| 09/03/2024 | $24.15 | $24.08 (-0.29%) | $24.35 | $23.91 | 186,229 | $1.11 B |
| 08/30/2024 | $24.24 | $24.22 (-0.08%) | $24.44 | $23.84 | 204,848 | $1.11 B |
| 08/29/2024 | $24.33 | $24.14 (-0.78%) | $24.42 | $23.95 | 155,500 | $1.11 B |
| 08/28/2024 | $23.76 | $24.10 (1.43%) | $24.53 | $23.76 | 222,542 | $1.11 B |
| 08/27/2024 | $23.60 | $23.84 (1.02%) | $23.88 | $23.46 | 135,402 | $1.09 B |
| 08/26/2024 | $23.90 | $23.67 (-0.96%) | $23.94 | $23.42 | 202,711 | $1.09 B |
| 08/23/2024 | $23.38 | $23.63 (1.07%) | $23.95 | $23.25 | 170,513 | $1.08 B |
| 08/22/2024 | $23.27 | $23.21 (-0.26%) | $23.27 | $22.90 | 149,002 | $1.07 B |
| 08/21/2024 | $23.22 | $23.21 (-0.04%) | $23.39 | $23.01 | 172,117 | $1.07 B |
| 08/20/2024 | $23.44 | $23.12 (-1.37%) | $23.51 | $23.10 | 237,600 | $1.06 B |
| 08/19/2024 | $23.25 | $23.58 (1.42%) | $23.71 | $23.13 | 220,800 | $1.08 B |