AVNS - Avanos Medical, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 37.95 38.47 37.64 38.14 38.14 166,200
Sep 13, 2019 38.73 38.89 37.93 38.26 38.26 231,500
Sep 12, 2019 39.11 39.11 37.22 38.40 38.40 321,000
Sep 11, 2019 37.17 39.00 36.94 38.91 38.91 497,200
Sep 10, 2019 33.43 37.01 33.35 36.83 36.83 487,800
Sep 09, 2019 33.39 33.54 32.64 33.45 33.45 368,800
Sep 06, 2019 34.05 34.49 33.24 33.28 33.28 201,300
Sep 05, 2019 33.79 34.55 33.63 33.99 33.99 245,900
Sep 04, 2019 33.48 33.51 32.89 33.33 33.33 196,300
Sep 03, 2019 32.89 33.18 32.39 33.11 33.11 336,100
Aug 30, 2019 33.54 33.54 32.74 33.18 33.18 264,800
Aug 29, 2019 32.93 33.71 32.93 33.34 33.34 210,200
Aug 28, 2019 31.98 32.76 31.77 32.50 32.50 264,300
Aug 27, 2019 32.79 32.86 32.02 32.06 32.06 246,400
Aug 26, 2019 33.06 33.08 32.31 32.50 32.50 256,600
Aug 23, 2019 34.10 34.24 32.60 32.75 32.75 261,000
Aug 22, 2019 34.63 34.75 33.93 34.28 34.28 178,400
Aug 21, 2019 35.97 35.97 34.31 34.50 34.50 288,300
Aug 20, 2019 36.15 36.45 35.47 35.66 35.66 238,100
Aug 19, 2019 37.07 37.24 36.00 36.26 36.26 258,000
Aug 16, 2019 36.33 37.06 36.15 36.55 36.55 226,200
Aug 15, 2019 35.90 36.41 35.54 36.13 36.13 214,400
Aug 14, 2019 36.23 36.63 35.66 35.84 35.84 345,300
Aug 13, 2019 37.22 38.34 36.86 36.99 36.99 232,100
Aug 12, 2019 37.73 38.19 37.33 37.40 37.40 240,300
Aug 09, 2019 38.63 38.63 37.94 38.17 38.17 280,800
Aug 08, 2019 36.92 38.74 36.73 38.73 38.73 418,700
Aug 07, 2019 37.00 37.10 35.21 36.59 36.59 647,600
Aug 06, 2019 38.36 38.78 36.44 37.23 37.23 466,900
Aug 05, 2019 37.60 38.71 37.39 37.92 37.92 598,900
Aug 02, 2019 38.88 39.12 38.02 38.39 38.39 760,100
Aug 01, 2019 40.79 40.94 38.94 39.27 39.27 461,900
Jul 31, 2019 42.18 42.99 40.42 40.72 40.72 559,900
Jul 30, 2019 42.14 42.78 41.90 42.16 42.16 252,500
Jul 29, 2019 41.85 42.67 41.67 42.56 42.56 176,700
Jul 26, 2019 41.28 42.16 41.01 41.98 41.98 164,400
Jul 25, 2019 41.65 41.75 40.86 41.10 41.10 131,100
Jul 24, 2019 40.23 41.90 40.13 41.74 41.74 233,300
Jul 23, 2019 39.99 40.38 39.64 40.36 40.36 149,000
Jul 22, 2019 40.08 40.52 39.55 39.90 39.90 255,900
Jul 19, 2019 40.53 40.84 39.85 40.05 40.05 209,800
Jul 18, 2019 40.08 40.81 39.90 40.58 40.58 265,000
Jul 17, 2019 41.72 41.78 40.11 40.18 40.18 290,700
Jul 16, 2019 42.51 42.91 41.67 41.86 41.86 208,100
Jul 15, 2019 43.07 43.11 42.54 42.72 42.72 186,500
Jul 12, 2019 43.49 43.49 42.65 43.00 43.00 138,600
Jul 11, 2019 44.17 44.35 43.16 43.44 43.44 109,800
Jul 10, 2019 43.58 44.33 43.01 43.87 43.87 260,800
Jul 09, 2019 43.01 43.52 42.54 43.29 43.29 233,400
Jul 08, 2019 43.84 44.00 42.93 43.33 43.33 213,800
Jul 05, 2019 43.28 44.05 43.24 44.00 44.00 128,600
Jul 03, 2019 43.12 43.71 42.79 43.52 43.52 78,900
Jul 02, 2019 43.42 43.52 42.40 42.84 42.84 321,300
Jul 01, 2019 44.35 44.66 43.11 43.50 43.50 358,900
Jun 28, 2019 43.70 44.28 43.46 43.61 43.61 470,100
Jun 27, 2019 42.71 43.79 42.71 43.69 43.69 217,700
Jun 26, 2019 43.30 43.68 42.56 42.56 42.56 215,100
Jun 25, 2019 42.36 43.67 42.16 43.09 43.09 269,600
Jun 24, 2019 42.12 42.57 41.82 42.17 42.17 478,500
Jun 21, 2019 43.44 43.60 42.13 42.13 42.13 453,100
Jun 20, 2019 45.23 45.40 43.71 43.72 43.72 217,600
Jun 19, 2019 44.32 44.81 43.94 44.69 44.69 227,800
Jun 18, 2019 43.98 44.70 43.81 44.32 44.32 194,800
Jun 17, 2019 43.33 43.80 42.95 43.62 43.62 198,800
Jun 14, 2019 43.56 43.63 42.81 43.24 43.24 260,900
Jun 13, 2019 43.08 43.64 42.55 43.64 43.64 237,900
Jun 12, 2019 42.13 42.81 41.86 42.81 42.81 307,600
Jun 11, 2019 41.30 42.22 41.29 42.14 42.14 353,000
Jun 10, 2019 40.60 41.68 40.60 41.03 41.03 170,300
Jun 07, 2019 40.32 40.78 40.18 40.47 40.47 158,600
Jun 06, 2019 39.55 40.34 39.34 40.09 40.09 222,100
Jun 05, 2019 39.61 40.30 39.48 39.75 39.75 324,200
Jun 04, 2019 38.60 39.32 38.18 39.27 39.27 280,500
Jun 03, 2019 37.71 38.62 37.07 38.01 38.01 517,600
May 31, 2019 39.26 39.36 37.38 37.68 37.68 678,000
May 30, 2019 40.00 40.50 39.51 39.82 39.82 242,000
May 29, 2019 40.39 40.82 39.52 40.10 40.10 170,500
May 28, 2019 41.14 41.22 40.31 40.34 40.34 258,500
May 24, 2019 40.85 41.31 40.33 41.10 41.10 184,600
May 23, 2019 41.82 41.89 40.19 40.76 40.76 313,100
May 22, 2019 42.90 42.90 42.13 42.46 42.46 125,200
May 21, 2019 42.73 43.06 42.49 43.00 43.00 195,500
May 20, 2019 42.56 43.00 42.25 42.52 42.52 183,400
May 17, 2019 43.74 44.46 43.00 43.02 43.02 289,000
May 16, 2019 44.10 44.57 43.91 44.20 44.20 148,000
May 15, 2019 43.59 44.00 43.28 43.92 43.92 211,400
May 14, 2019 43.29 44.14 43.17 43.95 43.95 235,000
May 13, 2019 43.81 44.67 43.13 43.24 43.24 309,700
May 10, 2019 44.00 44.75 43.25 44.73 44.73 340,600
May 09, 2019 43.04 44.13 43.00 44.04 44.04 300,000
May 08, 2019 43.11 44.24 42.33 43.59 43.59 452,200
May 07, 2019 46.59 47.24 43.07 43.67 43.67 976,400
May 06, 2019 44.81 47.10 44.63 46.52 46.52 329,200
May 03, 2019 44.44 45.90 44.34 45.81 45.81 305,600
May 02, 2019 42.84 44.12 42.48 44.10 44.10 589,100
May 01, 2019 42.85 44.16 42.85 43.19 43.19 637,400
Apr 30, 2019 42.35 42.40 41.54 41.95 41.95 209,700
Apr 29, 2019 42.05 42.59 41.88 42.46 42.46 209,500
Apr 26, 2019 41.45 41.94 41.00 41.93 41.93 256,800
Apr 25, 2019 41.83 41.94 41.18 41.39 41.39 464,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...