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 | 0.51 | 2.37430167598 | 21.48 | 23.04 | 20.84 | 244703 | 21.89637215 | CS |
| 4 | 2.52 | 12.9429892142 | 19.47 | 23.04 | 18.915 | 249788 | 20.259485 | CS |
| 12 | 4.1 | 22.9178311906 | 17.89 | 23.04 | 17.79 | 207141 | 19.87820833 | CS |
| 26 | 2.72 | 14.1152049818 | 19.27 | 23.04 | 17.79 | 231164 | 19.47811108 | CS |
| 52 | -4.23 | -16.1327231121 | 26.22 | 26.56 | 17.235 | 273739 | 20.32698659 | CS |
| 156 | -11.96 | -35.2282768778 | 33.95 | 38.82 | 17.235 | 286138 | 26.54024697 | CS |
| 260 | -18.54 | -45.7438934123 | 40.53 | 53.61 | 17.235 | 307630 | 30.76309735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 22.44 | -0.2 | -0.88 | 22.44 | 23.04 | 22.07 | 259697 |
| 1721256000 | 22.64 | 0.57 | 2.58 | 22.17 | 22.65 | 22.11 | 249875 |
| 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 | 349193 |
| 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 | -0.2 | -1.00 | 20.06 | 20.15 | 19.47 | 195778 |
| 1719614400 | 19.92 | 0.32 | 1.63 | 19.86 | 20.01 | 19.405 | 446632 |
| 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 |
| 1718923200 | 19.45 | 0.36 | 1.89 | 18.92 | 19.55 | 18.92 | 213060 |
| 1718750400 | 19.09 | 0.15 | 0.79 | 18.91 | 19.1 | 18.8525 | 221503 |
| 1718664000 | 18.94 | -0.3 | -1.56 | 19.03 | 19.24 | 18.7 | 181991 |
| 1718404800 | 19.24 | -0.37 | -1.89 | 19.33 | 19.34 | 19.02 | 149111 |
| 1718318400 | 19.61 | -0.57 | -2.82 | 20.09 | 20.09 | 19.47 | 153751 |
| 1718232000 | 20.18 | 0.47 | 2.38 | 20.26 | 20.75 | 20.13 | 233138 |
| 1718145600 | 19.71 | 0.4 | 2.07 | 19.16 | 19.76 | 18.84 | 328497 |
| 1718059200 | 19.31 | -0.45 | -2.28 | 19.43 | 19.44 | 19 | 173705 |
| 1717800000 | 19.76 | -0.4 | -1.98 | 19.98 | 20 | 19.71 | 141023 |
| 1717713600 | 20.16 | -0.16 | -0.79 | 20.15 | 20.38 | 20.15 | 145521 |
| 1717627200 | 20.32 | -0.03 | -0.15 | 20.41 | 20.45 | 19.99 | 179428 |
| 1717540800 | 20.35 | 0.01 | 0.05 | 20.29 | 20.41 | 20.05 | 158890 |
| 1717454400 | 20.34 | 0.43 | 2.16 | 20.06 | 20.41 | 19.9 | 193531 |
| 1717195200 | 19.91 | 0.05 | 0.25 | 19.95 | 20.15 | 19.75 | 135308 |
| 1717108800 | 19.86 | 0.51 | 2.64 | 19.49 | 20.135 | 19.49 | 134647 |
| 1717022400 | 19.35 | -0.85 | -4.21 | 19.9 | 19.925 | 19.24 | 182281 |
| 1716936000 | 20.2 | 0.24 | 1.20 | 19.98 | 20.28 | 19.84 | 104115 |
| 1716590400 | 19.96 | 0.11 | 0.55 | 19.98 | 20.03 | 19.8 | 113962 |
| 1716504000 | 19.85 | -0.51 | -2.50 | 20.31 | 20.47 | 19.775 | 173422 |
| 1716417600 | 20.36 | 0.07 | 0.34 | 20.17 | 20.37 | 20.17 | 149603 |
| 1716331200 | 20.29 | -0.03 | -0.15 | 20.23 | 20.45 | 20.16 | 132098 |
| 1716244800 | 20.32 | -0.07 | -0.34 | 20.4 | 20.75 | 20.25 | 244426 |
| 1715985600 | 20.39 | -0.03 | -0.15 | 20.49 | 20.49 | 20.2 | 118112 |
| 1715899200 | 20.42 | 0.39 | 1.95 | 19.99 | 20.42 | 19.95 | 171749 |
| 1715812800 | 20.03 | -0.06 | -0.30 | 20.33 | 20.38 | 19.89 | 136263 |
| 1715726400 | 20.09 | 0.21 | 1.06 | 20.16 | 20.19 | 19.95 | 148705 |
| 1715640000 | 19.88 | 0.3 | 1.53 | 19.64 | 20.05 | 19.61 | 144129 |
| 1715380800 | 19.58 | 0.11 | 0.56 | 19.6 | 19.75 | 19.4 | 138609 |
| 1715294400 | 19.47 | -0.09 | -0.46 | 19.55 | 19.61 | 19.2 | 201637 |
| 1715208000 | 19.56 | 0.02 | 0.10 | 19.32 | 19.64 | 19.32 | 152506 |
| 1715121600 | 19.54 | -0.19 | -0.96 | 19.69 | 19.87 | 19.53 | 213717 |
| 1715035200 | 19.73 | 0.05 | 0.25 | 19.87 | 20.03 | 19.465 | 208977 |
| 1714776000 | 19.68 | -0.03 | -0.15 | 19.94 | 19.95 | 19.34 | 246244 |
| 1714689600 | 19.71 | 0.92 | 4.90 | 19.18 | 19.95 | 18.89 | 338205 |
| 1714603200 | 18.79 | 0.71 | 3.93 | 18.05 | 19.3 | 18.05 | 360445 |
| 1714516800 | 18.08 | -0.54 | -2.90 | 18.46 | 18.46 | 17.95 | 293360 |
| 1714430400 | 18.62 | 0.52 | 2.87 | 18.12 | 18.64 | 18.12 | 212107 |
| 1714171200 | 18.1 | 0.25 | 1.40 | 17.89 | 18.23 | 17.79 | 133303 |
| 1714084800 | 17.85 | -0.86 | -4.60 | 18.46 | 18.465 | 17.83 | 228694 |
| 1713998400 | 18.71 | -0.05 | -0.27 | 18.61 | 18.825 | 18.55 | 169979 |
| 1713912000 | 18.76 | -0.19 | -1.00 | 18.98 | 19.16 | 18.7 | 125765 |
| 1713825600 | 18.95 | 0.24 | 1.28 | 18.79 | 19.16 | 18.635 | 185786 |
| 1713566400 | 18.71 | 0.01 | 0.05 | 18.72 | 18.98 | 18.47 | 183669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
