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 | 0.4 | 2.05128205128 | 19.5 | 21.12 | 19.38 | 317843 | 20.45449968 | CS |
| 4 | -2.84 | -12.4890061566 | 22.74 | 23.7 | 18.005 | 248637 | 20.73172303 | CS |
| 12 | -3.54 | -15.1023890785 | 23.44 | 25.36 | 18.005 | 227622 | 22.58639877 | CS |
| 26 | 0.26 | 1.32382892057 | 19.64 | 25.36 | 18.005 | 215246 | 21.80980019 | CS |
| 52 | -0.7 | -3.39805825243 | 20.6 | 25.36 | 17.39 | 244467 | 20.7225804 | CS |
| 156 | -13.82 | -40.9845788849 | 33.72 | 36.22 | 17.235 | 272896 | 25.25827353 | CS |
| 260 | -14.39 | -41.9655876349 | 34.29 | 53.61 | 17.235 | 299195 | 29.83077899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 19.9 | -0.79 | -3.82 | 20.65 | 20.7702 | 19.88 | 429369 |
| 1731368400 | 20.69 | 0.28 | 1.37 | 20.53 | 21.12 | 20.52 | 327948 |
| 1731109200 | 20.41 | -0.02 | -0.10 | 20.44 | 20.69 | 20.3 | 281118 |
| 1731022800 | 20.43 | -0.52 | -2.48 | 20.68 | 20.72 | 20.38 | 275363 |
| 1730936400 | 20.95 | 1.17 | 5.92 | 20.49 | 21.07 | 20.27 | 364491 |
| 1730850000 | 19.78 | 0.57 | 2.97 | 19.43 | 20.07 | 19.375 | 356204 |
| 1730763600 | 19.21 | 0.5 | 2.67 | 18.68 | 19.51 | 18.68 | 404241 |
| 1730500800 | 18.71 | 0.03 | 0.16 | 18.69 | 18.95 | 18.56 | 465474 |
| 1730414400 | 18.68 | 0.1 | 0.54 | 18.76 | 18.8 | 18.005 | 454820 |
| 1730328000 | 18.58 | -4.05 | -17.90 | 21.74 | 21.74 | 18.535 | 333813 |
| 1730241600 | 22.63 | 0.01 | 0.04 | 22.41 | 22.78 | 22.41 | 130684 |
| 1730155200 | 22.62 | 0.28 | 1.25 | 22.46 | 22.86 | 22.46 | 130548 |
| 1729896000 | 22.34 | 0.12 | 0.54 | 22.38 | 22.67 | 22.18 | 124277 |
| 1729809600 | 22.22 | -0.15 | -0.67 | 22.48 | 22.809 | 22.21 | 151365 |
| 1729723200 | 22.37 | -0.13 | -0.58 | 22.3 | 22.38 | 22 | 138389 |
| 1729636800 | 22.5 | -0.37 | -1.62 | 22.79 | 22.88 | 22.445 | 143542 |
| 1729550400 | 22.87 | -0.45 | -1.93 | 23.35 | 23.49 | 22.845 | 128985 |
| 1729291200 | 23.32 | -0.29 | -1.23 | 23.65 | 23.7 | 23.14 | 171254 |
| 1729204800 | 23.61 | 0.69 | 3.01 | 23 | 23.65 | 22.94 | 302284 |
| 1729118400 | 22.92 | 0.12 | 0.53 | 22.86 | 23.165 | 22.75 | 130379 |
| 1729032000 | 22.8 | 0.15 | 0.66 | 22.74 | 23.06 | 22.74 | 180556 |
| 1728945600 | 22.65 | 0.08 | 0.35 | 22.53 | 22.75 | 22.53 | 127698 |
| 1728686400 | 22.57 | 0.39 | 1.76 | 22.13 | 22.59 | 22.13 | 179045 |
| 1728600000 | 22.18 | -0.28 | -1.25 | 22.28 | 22.31 | 22.04 | 166787 |
| 1728513600 | 22.46 | 0.07 | 0.31 | 22.39 | 22.535 | 22.225 | 178193 |
| 1728427200 | 22.39 | -0.19 | -0.84 | 22.42 | 22.555 | 22.175 | 140727 |
| 1728340800 | 22.58 | -0.63 | -2.71 | 23.09 | 23.17 | 22.47 | 212911 |
| 1728081600 | 23.21 | 0.19 | 0.83 | 23.33 | 23.48 | 23.07 | 166551 |
| 1727995200 | 23.02 | -0.24 | -1.03 | 23.2 | 23.23 | 22.83 | 141298 |
| 1727908800 | 23.26 | -0.31 | -1.32 | 23.44 | 23.61 | 23.1245 | 171731 |
| 1727822400 | 23.57 | -0.46 | -1.91 | 24.05 | 24.05 | 23.5 | 226387 |
| 1727736000 | 24.03 | 0.26 | 1.09 | 23.81 | 24.23 | 23.78 | 394643 |
| 1727476800 | 23.77 | 0.28 | 1.19 | 23.72 | 24.1 | 23.57 | 153336 |
| 1727390400 | 23.49 | 0.09 | 0.38 | 23.7 | 23.865 | 23.39 | 156171 |
| 1727304000 | 23.4 | -0.33 | -1.39 | 23.73 | 23.75 | 23.24 | 227748 |
| 1727217600 | 23.73 | 0.02 | 0.08 | 23.74 | 24.03 | 23.68 | 297529 |
| 1727131200 | 23.71 | -0.43 | -1.78 | 24.17 | 24.3927 | 23.71 | 236769 |
| 1726872000 | 24.14 | -0.55 | -2.23 | 24.42 | 25.36 | 24.015 | 961409 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
