5 DAY PERFORMANCE
-6.70%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-16.88%
6 MONTH PERFORMANCE
-33.39%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
-21.08%
Avanos Medical, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $15.59 | $15.45 (-0.9%) | $15.71 | $15.32 | 350,491 | $710.70 M |
02/20/2025 | $15.45 | $15.48 (0.19%) | $15.65 | $15.36 | 252,400 | $712.08 M |
02/19/2025 | $15.40 | $15.61 (1.36%) | $16.00 | $15.38 | 416,900 | $718.06 M |
02/18/2025 | $16.46 | $15.53 (-5.65%) | $16.75 | $15.16 | 771,805 | $714.38 M |
02/14/2025 | $16.74 | $16.57 (-1.02%) | $16.74 | $16.37 | 279,300 | $762.22 M |
02/13/2025 | $16.55 | $16.63 (0.48%) | $16.72 | $16.35 | 186,035 | $764.98 M |
02/12/2025 | $16.41 | $16.48 (0.43%) | $16.53 | $16.28 | 275,103 | $758.08 M |
02/11/2025 | $16.46 | $16.68 (1.34%) | $16.78 | $16.46 | 213,000 | $767.28 M |
02/10/2025 | $16.55 | $16.61 (0.36%) | $16.80 | $16.35 | 267,400 | $764.06 M |
02/07/2025 | $16.94 | $16.51 (-2.54%) | $16.94 | $16.41 | 383,700 | $759.46 M |
02/06/2025 | $17.28 | $16.99 (-1.68%) | $17.31 | $16.85 | 341,000 | $781.54 M |
02/05/2025 | $17.38 | $17.27 (-0.63%) | $17.54 | $17.10 | 233,906 | $794.42 M |
02/04/2025 | $16.74 | $17.39 (3.88%) | $17.40 | $16.74 | 486,800 | $799.94 M |
02/03/2025 | $16.83 | $16.75 (-0.48%) | $17.07 | $16.59 | 366,343 | $770.50 M |
01/31/2025 | $17.48 | $17.22 (-1.49%) | $17.57 | $16.95 | 423,300 | $792.12 M |
01/30/2025 | $17.39 | $17.45 (0.35%) | $17.69 | $17.20 | 435,551 | $802.70 M |
01/29/2025 | $16.78 | $17.29 (3.04%) | $17.29 | $16.76 | 490,700 | $795.34 M |
01/28/2025 | $16.77 | $16.85 (0.48%) | $17.03 | $16.54 | 688,034 | $775.10 M |
01/27/2025 | $15.70 | $16.95 (7.96%) | $16.97 | $15.70 | 837,145 | $779.70 M |
01/24/2025 | $15.73 | $15.81 (0.51%) | $15.98 | $15.63 | 1.30 M | $727.26 M |
01/23/2025 | $15.85 | $15.80 (-0.32%) | $16.00 | $15.54 | 509,500 | $726.80 M |
01/22/2025 | $16.11 | $15.86 (-1.55%) | $16.22 | $15.82 | 331,211 | $729.56 M |
01/21/2025 | $16.01 | $16.20 (1.19%) | $16.28 | $15.88 | 1.09 M | $745.20 M |
01/17/2025 | $16.18 | $15.92 (-1.61%) | $16.26 | $15.90 | 291,000 | $732.32 M |
01/16/2025 | $15.76 | $16.05 (1.84%) | $16.17 | $15.61 | 520,200 | $738.30 M |
01/15/2025 | $16.12 | $15.77 (-2.17%) | $16.26 | $15.69 | 384,048 | $725.42 M |
01/14/2025 | $15.88 | $15.83 (-0.31%) | $15.94 | $15.50 | 381,400 | $728.18 M |
01/13/2025 | $15.10 | $15.80 (4.64%) | $16.05 | $14.98 | 745,714 | $726.80 M |
01/10/2025 | $15.12 | $15.20 (0.53%) | $15.71 | $15.11 | 2.02 M | $699.20 M |
01/08/2025 | $15.35 | $15.40 (0.33%) | $15.54 | $15.22 | 1.23 M | $708.40 M |
01/07/2025 | $15.73 | $15.46 (-1.72%) | $15.97 | $15.37 | 588,106 | $711.16 M |
01/06/2025 | $15.56 | $15.64 (0.51%) | $16.03 | $15.51 | 662,236 | $719.44 M |
01/03/2025 | $15.96 | $15.55 (-2.57%) | $16.02 | $15.52 | 388,400 | $715.30 M |
01/02/2025 | $16.11 | $15.83 (-1.74%) | $16.32 | $15.80 | 406,864 | $728.18 M |
12/31/2024 | $15.63 | $15.92 (1.86%) | $16.05 | $15.54 | 359,803 | $732.32 M |
12/30/2024 | $15.72 | $15.58 (-0.89%) | $15.80 | $15.51 | 387,100 | $716.68 M |
12/27/2024 | $16.07 | $15.92 (-0.93%) | $16.29 | $15.77 | 246,600 | $732.32 M |
12/26/2024 | $15.91 | $16.16 (1.57%) | $16.22 | $15.85 | 254,008 | $743.36 M |
12/24/2024 | $16.00 | $16.02 (0.13%) | $16.08 | $15.86 | 125,500 | $736.92 M |
12/23/2024 | $15.97 | $16.03 (0.38%) | $16.10 | $15.89 | 362,736 | $737.38 M |
12/20/2024 | $16.28 | $16.08 (-1.23%) | $16.70 | $16.05 | 1.24 M | $739.68 M |
12/19/2024 | $16.31 | $16.54 (1.41%) | $16.62 | $16.02 | 621,127 | $760.84 M |
12/18/2024 | $17.12 | $16.18 (-5.49%) | $17.25 | $16.05 | 460,631 | $744.28 M |
12/17/2024 | $17.65 | $17.02 (-3.57%) | $17.75 | $16.90 | 382,143 | $782.92 M |
12/16/2024 | $17.91 | $17.75 (-0.89%) | $18.15 | $17.65 | 452,300 | $816.50 M |
12/13/2024 | $18.34 | $17.97 (-2.02%) | $18.34 | $17.93 | 421,445 | $826.62 M |
12/12/2024 | $18.60 | $18.44 (-0.86%) | $18.72 | $18.39 | 209,113 | $848.24 M |
12/11/2024 | $18.84 | $18.69 (-0.8%) | $18.91 | $18.54 | 218,638 | $859.74 M |
12/10/2024 | $18.62 | $18.69 (0.38%) | $18.75 | $18.04 | 429,500 | $859.74 M |
12/09/2024 | $18.52 | $18.54 (0.11%) | $19.00 | $18.26 | 200,440 | $852.84 M |
12/06/2024 | $18.99 | $18.47 (-2.74%) | $18.99 | $18.35 | 191,036 | $849.62 M |
12/05/2024 | $18.96 | $18.89 (-0.37%) | $19.18 | $18.58 | 225,700 | $868.94 M |
12/04/2024 | $19.09 | $19.10 (0.05%) | $19.29 | $18.92 | 200,100 | $878.60 M |
12/03/2024 | $19.47 | $19.03 (-2.26%) | $19.47 | $18.98 | 256,247 | $875.38 M |
12/02/2024 | $19.19 | $19.60 (2.14%) | $19.91 | $19.13 | 348,206 | $901.60 M |
11/29/2024 | $19.14 | $19.16 (0.1%) | $19.25 | $18.92 | 142,900 | $881.36 M |
11/27/2024 | $19.31 | $19.14 (-0.88%) | $19.48 | $19.11 | 158,200 | $880.44 M |
11/26/2024 | $19.23 | $19.16 (-0.36%) | $19.56 | $19.03 | 442,200 | $881.36 M |
11/25/2024 | $18.76 | $19.37 (3.25%) | $19.50 | $18.76 | 439,002 | $891.02 M |
11/22/2024 | $18.23 | $18.60 (2.03%) | $18.73 | $18.07 | 347,331 | $855.60 M |