Avanos Medical Inc (AVNS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 4.00981996727 | 12.22 | 12.84 | 11.95 | 622724 | 12.49276518 | CS |
| 4 | -1.6 | -11.1809923131 | 14.31 | 14.53 | 11.84 | 514063 | 12.8284785 | CS |
| 12 | -4.03 | -24.0740740741 | 16.74 | 17.54 | 11.84 | 477640 | 14.37985258 | CS |
| 26 | -9.7 | -43.2842481035 | 22.41 | 22.78 | 11.84 | 461388 | 15.78563064 | CS |
| 52 | -5.41 | -29.8565121413 | 18.12 | 25.36 | 11.84 | 332093 | 17.71517827 | CS |
| 156 | -17.22 | -57.5342465753 | 29.93 | 31.99 | 11.84 | 288003 | 21.53546001 | CS |
| 260 | -18.98 | -59.8927106343 | 31.69 | 53.61 | 11.84 | 306431 | 27.82128489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 12.71 | 0.01 | 0.08 | 12.62 | 12.86 | 12.45 | 300502 |
| 1745880000 | 12.7 | 0.35 | 2.83 | 12.36 | 12.7 | 12.28 | 774217 |
| 1745620800 | 12.35 | -0.18 | -1.44 | 12.48 | 12.52 | 12.13 | 573170 |
| 1745534400 | 12.53 | 0.1 | 0.80 | 12.52 | 12.55 | 12.25 | 905416 |
| 1745448000 | 12.43 | 0.16 | 1.30 | 12.64 | 12.84 | 12.3 | 492508 |
| 1745361600 | 12.27 | 0.19 | 1.57 | 12.22 | 12.29 | 11.95 | 364685 |
| 1745275200 | 12.08 | -0.35 | -2.82 | 12.27 | 12.415 | 11.84 | 565260 |
| 1744929600 | 12.43 | 0.37 | 3.07 | 11.98 | 12.45 | 11.9 | 458797 |
| 1744843200 | 12.06 | 0.03 | 0.25 | 12.1 | 12.285 | 11.98 | 330304 |
| 1744756800 | 12.03 | -0.38 | -3.06 | 12.33 | 12.545 | 11.91 | 369544 |
| 1744670400 | 12.41 | -0.06 | -0.48 | 12.65 | 12.7141 | 12.27 | 333849 |
| 1744411200 | 12.47 | 0.04 | 0.32 | 12.45 | 12.55 | 12.17 | 324913 |
| 1744324800 | 12.43 | -0.75 | -5.69 | 12.87 | 13 | 12.15 | 351263 |
| 1744238400 | 13.18 | 0.79 | 6.38 | 12.18 | 13.395 | 12.09 | 642629 |
| 1744152000 | 12.39 | -0.54 | -4.18 | 13.2 | 13.24 | 12.28 | 413751 |
| 1744065600 | 12.93 | -0.49 | -3.65 | 13.2 | 13.5 | 12.555 | 886464 |
| 1743806400 | 13.42 | -0.61 | -4.35 | 13.79 | 13.89 | 13.25 | 518618 |
| 1743720000 | 14.03 | -0.49 | -3.37 | 14.17 | 14.28 | 13.82 | 491381 |
| 1743633600 | 14.52 | 0.17 | 1.18 | 14.16 | 14.53 | 14.16 | 550940 |
| 1743547200 | 14.35 | 0.02 | 0.14 | 14.31 | 14.38 | 14.125 | 414773 |
| 1743460800 | 14.33 | 0.38 | 2.72 | 13.9 | 14.43 | 13.8 | 473847 |
| 1743201600 | 13.95 | -0.38 | -2.65 | 14.33 | 14.33 | 13.87 | 344370 |
| 1743115200 | 14.33 | 0.17 | 1.20 | 14.19 | 14.355 | 14.155 | 353569 |
| 1743028800 | 14.16 | 0.03 | 0.21 | 14.11 | 14.42 | 14.1 | 297911 |
| 1742942400 | 14.13 | -0.27 | -1.88 | 14.46 | 14.54 | 14.12 | 471883 |
| 1742856000 | 14.4 | -0.27 | -1.84 | 14.82 | 14.96 | 14.38 | 443517 |
| 1742596800 | 14.67 | -0.1 | -0.68 | 14.57 | 14.87 | 14.52 | 1547806 |
| 1742510400 | 14.77 | -0.05 | -0.34 | 14.7 | 14.98 | 14.69 | 467039 |
| 1742424000 | 14.82 | 0.19 | 1.30 | 14.62 | 14.84 | 14.46 | 741903 |
| 1742337600 | 14.63 | 0.02 | 0.14 | 14.54 | 14.75 | 14.43 | 514822 |
| 1742251200 | 14.61 | 0.15 | 1.04 | 14.52 | 14.9288 | 14.39 | 946648 |
| 1741992000 | 14.46 | -0.01 | -0.07 | 14.56 | 14.65 | 14.4 | 333565 |
| 1741905600 | 14.47 | -0.13 | -0.89 | 14.65 | 14.75 | 14.315 | 295776 |
| 1741819200 | 14.6 | -0.15 | -1.02 | 14.67 | 14.73 | 14.25 | 473979 |
| 1741732800 | 14.75 | -0.15 | -1.01 | 14.95 | 15.05 | 14.72 | 460320 |
| 1741646400 | 14.9 | -0.34 | -2.23 | 14.96 | 15.5 | 14.88 | 596991 |
| 1741390800 | 15.24 | 0.01 | 0.07 | 15.21 | 15.57 | 15.08 | 365277 |
| 1741304400 | 15.23 | -0.07 | -0.46 | 15.19 | 15.375 | 15.05 | 586645 |
| 1741218000 | 15.3 | 0.28 | 1.86 | 15.07 | 15.44 | 14.98 | 436290 |
| 1741131600 | 15.02 | -0.11 | -0.73 | 15 | 15.26 | 14.89 | 424829 |
| 1741045200 | 15.13 | 0.08 | 0.53 | 15.18 | 15.41 | 15.01 | 568163 |
| 1740786000 | 15.05 | -0.16 | -1.05 | 15.04 | 15.24 | 14.93 | 581767 |
| 1740699600 | 15.21 | -0.41 | -2.62 | 15.36 | 15.51 | 14.57 | 792357 |
| 1740613200 | 15.62 | 0.06 | 0.39 | 14.78 | 16.629999 | 14.4 | 983002 |
| 1740526800 | 15.56 | -0.07 | -0.45 | 15.78 | 15.78 | 15.25 | 520988 |
| 1740440400 | 15.63 | 0.18 | 1.17 | 15.57 | 15.95 | 15.4525 | 355707 |
| 1740181200 | 15.45 | -0.03 | -0.19 | 15.59 | 15.71 | 15.32 | 350491 |
| 1740094800 | 15.48 | -0.13 | -0.83 | 15.45 | 15.65 | 15.36 | 248767 |
| 1740008400 | 15.61 | 0.08 | 0.52 | 15.4 | 16 | 15.38 | 416894 |
| 1739922000 | 15.53 | -1.04 | -6.28 | 16.46 | 16.75 | 15.16 | 771805 |
| 1739576400 | 16.57 | -0.06 | -0.36 | 16.739999 | 16.739999 | 16.37 | 279290 |
| 1739490000 | 16.629999 | 0.15 | 0.91 | 16.55 | 16.719999 | 16.35 | 186035 |
| 1739403600 | 16.48 | -0.2 | -1.20 | 16.41 | 16.53 | 16.28 | 275103 |
| 1739317200 | 16.68 | 0.07 | 0.42 | 16.46 | 16.78 | 16.44 | 212963 |
| 1739230800 | 16.61 | 0.1 | 0.61 | 16.55 | 16.8 | 16.35 | 267358 |
| 1738971600 | 16.51 | -0.48 | -2.83 | 16.94 | 16.94 | 16.41 | 379123 |
| 1738885200 | 16.99 | -0.28 | -1.62 | 17.28 | 17.41 | 16.85 | 340991 |
| 1738798800 | 17.27 | -0.12 | -0.69 | 17.38 | 17.54 | 17.1 | 233906 |
| 1738712400 | 17.39 | 0.64 | 3.82 | 16.739999 | 17.4 | 16.739999 | 486773 |
| 1738626000 | 16.75 | -0.47 | -2.73 | 16.83 | 17.07 | 16.59 | 355798 |
| 1738366800 | 17.22 | -0.23 | -1.32 | 17.48 | 17.57 | 16.955 | 423262 |
| 1738280400 | 17.45 | 0.16 | 0.93 | 17.39 | 17.69 | 17.195 | 435546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
