Avanos Medical Inc (AVNS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 4.309252218 | 23.67 | 24.95 | 23.365 | 195004 | 24.08333842 | CS |
| 4 | 1.42 | 6.10227761066 | 23.27 | 24.95 | 22.9 | 199012 | 23.93602495 | CS |
| 12 | 5.49 | 28.59375 | 19.2 | 24.95 | 19 | 207070 | 22.76116592 | CS |
| 26 | 5.56 | 29.0642969158 | 19.13 | 24.95 | 17.79 | 203443 | 20.97068928 | CS |
| 52 | 3.99 | 19.2753623188 | 20.7 | 24.95 | 17.235 | 250829 | 20.37780555 | CS |
| 156 | -7.6 | -23.5366986683 | 32.29 | 36.44 | 17.235 | 274225 | 25.78485408 | CS |
| 260 | -11.79 | -32.3190789474 | 36.48 | 53.61 | 17.235 | 304448 | 30.3591728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 24.69 | 0.48 | 1.98 | 24.73 | 24.74 | 24.35 | 171297 |
| 1726699200 | 24.21 | 0.06 | 0.25 | 24.12 | 24.95 | 23.975 | 211272 |
| 1726612800 | 24.15 | -0.05 | -0.21 | 24.47 | 24.89 | 24.14 | 288688 |
| 1726526400 | 24.2 | 0.2 | 0.83 | 24.06 | 24.38 | 23.78 | 214516 |
| 1726267200 | 24 | 0.46 | 1.95 | 23.78 | 24.06 | 23.53 | 153331 |
| 1726180800 | 23.54 | 0.03 | 0.13 | 23.67 | 23.68 | 23.365 | 107211 |
| 1726094400 | 23.51 | -0.4 | -1.67 | 23.71 | 23.71 | 23.14 | 136694 |
| 1726008000 | 23.91 | 0 | 0.00 | 23.99 | 24.115 | 23.7 | 225766 |
| 1725921600 | 23.91 | 0.19 | 0.80 | 23.67 | 24.25 | 23.35 | 283889 |
| 1725662400 | 23.72 | -0.41 | -1.70 | 24.14 | 24.235 | 23.56 | 125907 |
| 1725576000 | 24.13 | 0.22 | 0.92 | 24.07 | 24.28 | 23.9 | 203276 |
| 1725489600 | 23.91 | -0.17 | -0.71 | 24.18 | 24.54 | 23.87 | 404833 |
| 1725403200 | 24.08 | -0.14 | -0.58 | 24.15 | 24.35 | 23.905 | 186229 |
| 1725057600 | 24.22 | 0.08 | 0.33 | 24.24 | 24.44 | 23.84 | 204848 |
| 1724971200 | 24.14 | 0.04 | 0.17 | 24.33 | 24.42 | 23.94 | 155480 |
| 1724884800 | 24.1 | 0.26 | 1.09 | 23.76 | 24.53 | 23.76 | 222542 |
| 1724798400 | 23.84 | 0.17 | 0.72 | 23.6 | 23.88 | 23.46 | 135402 |
| 1724712000 | 23.67 | 0.04 | 0.17 | 23.9 | 23.94 | 23.42 | 202711 |
| 1724452800 | 23.63 | 0.42 | 1.81 | 23.38 | 23.95 | 23.25 | 169634 |
| 1724366400 | 23.21 | 0 | 0.00 | 23.27 | 23.27 | 22.9 | 149002 |
| 1724280000 | 23.21 | 0.09 | 0.39 | 23.22 | 23.39 | 23.01 | 172117 |
| 1724193600 | 23.12 | -0.46 | -1.95 | 23.44 | 23.51 | 23.1 | 237565 |
| 1724107200 | 23.58 | 0.25 | 1.07 | 23.25 | 23.71 | 23.13 | 220772 |
| 1723848000 | 23.33 | 0.25 | 1.08 | 23.06 | 23.455 | 22.75 | 163583 |
| 1723761600 | 23.08 | 0.55 | 2.44 | 23.05 | 23.29 | 22.8 | 173472 |
| 1723675200 | 22.53 | -0.04 | -0.18 | 22.58 | 22.65 | 22.19 | 182188 |
| 1723588800 | 22.57 | 0.2 | 0.89 | 22.48 | 22.735 | 22.22 | 171849 |
| 1723502400 | 22.37 | -0.15 | -0.67 | 22.81 | 22.99 | 22.14 | 154841 |
| 1723243200 | 22.52 | -0.5 | -2.17 | 22.97 | 22.99 | 22.26 | 155225 |
| 1723156800 | 23.02 | 0.53 | 2.36 | 22.67 | 23.03 | 22.4 | 361188 |
| 1723070400 | 22.49 | -0.45 | -1.96 | 23.1 | 23.15 | 22.22 | 221009 |
| 1722984000 | 22.94 | -0.01 | -0.04 | 22.85 | 23.14 | 22.71 | 224656 |
| 1722897600 | 22.95 | -1.06 | -4.41 | 23.62 | 23.62 | 22.58 | 247224 |
| 1722638400 | 24.01 | 0.26 | 1.09 | 22.97 | 24.08 | 22.97 | 434461 |
| 1722552000 | 23.75 | -0.17 | -0.71 | 23.88 | 24.05 | 23.15 | 281435 |
| 1722465600 | 23.92 | 0.96 | 4.18 | 23.45 | 24.77 | 22.835 | 274577 |
| 1722379200 | 22.96 | 0.08 | 0.35 | 22.92 | 23.28 | 22.92 | 219397 |
| 1722292800 | 22.88 | -0.26 | -1.12 | 23.21 | 23.295 | 22.68 | 130815 |
| 1722033600 | 23.14 | 0.22 | 0.96 | 23.31 | 23.35 | 22.8 | 160628 |
| 1721947200 | 22.92 | 0.32 | 1.42 | 22.65 | 23.39 | 22.65 | 165905 |
| 1721860800 | 22.6 | -0.1 | -0.44 | 22.53 | 22.94 | 22.49 | 149900 |
| 1721774400 | 22.7 | 0.19 | 0.84 | 22.42 | 23.09 | 22.265 | 276573 |
| 1721688000 | 22.51 | 0.52 | 2.36 | 22.08 | 22.61 | 21.69 | 180127 |
| 1721428800 | 21.99 | -0.45 | -2.01 | 22.4 | 22.49 | 21.91 | 167091 |
| 1721342400 | 22.44 | -0.2 | -0.88 | 22.44 | 23.04 | 22.07 | 259697 |
| 1721256000 | 22.64 | 0.57 | 2.58 | 21.95 | 22.65 | 21.95 | 252220 |
| 1721169600 | 22.07 | 1.14 | 5.45 | 21.25 | 22.17 | 21.125 | 290315 |
| 1721083200 | 20.93 | -0.15 | -0.71 | 21.24 | 21.4 | 20.84 | 210408 |
| 1720824000 | 21.08 | -0.1 | -0.47 | 21.48 | 21.51 | 20.97 | 213220 |
| 1720737600 | 21.18 | 1.79 | 9.23 | 19.97 | 21.21 | 19.93 | 349233 |
| 1720651200 | 19.39 | 0.18 | 0.94 | 19.41 | 19.45 | 19 | 121068 |
| 1720564800 | 19.21 | -0.42 | -2.14 | 19.53 | 19.665 | 19.19 | 248939 |
| 1720478400 | 19.63 | 0.31 | 1.60 | 19.48 | 19.87 | 19.4 | 125467 |
| 1720219200 | 19.32 | -0.1 | -0.51 | 19.4 | 19.42 | 19.11 | 142815 |
| 1720040640 | 19.42 | -0.08 | -0.41 | 19.5 | 19.58 | 19.16 | 83143 |
| 1719960000 | 19.5 | -0.22 | -1.12 | 19.7 | 19.83 | 19.46 | 179698 |
| 1719873600 | 19.72 | 0.12 | 0.61 | 20.06 | 20.15 | 19.47 | 195778 |
| 1719614400 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1719528000 | 19.6 | 0.42 | 2.19 | 19.2 | 19.62 | 19.07 | 223175 |
| 1719441600 | 19.18 | 0.07 | 0.37 | 18.93 | 19.21 | 18.915 | 167741 |
| 1719355200 | 19.11 | -0.22 | -1.14 | 19.22 | 19.28 | 19.04 | 118807 |
| 1719268800 | 19.33 | -0.23 | -1.18 | 19.74 | 19.77 | 19.29 | 142382 |
| 1719009600 | 19.56 | 0.11 | 0.57 | 19.47 | 19.84 | 19.2274 | 977625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
