Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,794.34 +1,974.72 (+3.19%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Avanos Medical, Inc. (AVNS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.94 | 19.94 | 19.34 | 19.68 | 19.68 | 246,244 |
| 02 May 2024 | 19.18 | 19.95 | 18.89 | 19.71 | 19.71 | 338,200 |
| 01 May 2024 | 18.05 | 19.30 | 18.05 | 18.79 | 18.79 | 360,400 |
| 30 Apr 2024 | 18.46 | 18.46 | 17.95 | 18.08 | 18.08 | 293,400 |
| 29 Apr 2024 | 18.12 | 18.64 | 18.12 | 18.62 | 18.62 | 212,100 |
| 26 Apr 2024 | 17.89 | 18.23 | 17.79 | 18.10 | 18.10 | 133,300 |
| 25 Apr 2024 | 18.55 | 18.55 | 17.83 | 17.85 | 17.85 | 230,900 |
| 24 Apr 2024 | 18.61 | 18.83 | 18.55 | 18.71 | 18.71 | 170,000 |
| 23 Apr 2024 | 18.98 | 19.16 | 18.70 | 18.76 | 18.76 | 125,800 |
| 22 Apr 2024 | 18.79 | 19.16 | 18.64 | 18.95 | 18.95 | 185,800 |
| 19 Apr 2024 | 18.72 | 18.98 | 18.47 | 18.71 | 18.71 | 183,700 |
| 18 Apr 2024 | 18.73 | 18.84 | 18.59 | 18.70 | 18.70 | 291,900 |
| 17 Apr 2024 | 18.68 | 18.81 | 18.41 | 18.71 | 18.71 | 310,500 |
| 16 Apr 2024 | 18.66 | 18.73 | 18.40 | 18.65 | 18.65 | 112,700 |
| 15 Apr 2024 | 18.44 | 18.98 | 18.44 | 18.85 | 18.85 | 293,300 |
| 12 Apr 2024 | 19.01 | 19.07 | 18.39 | 18.51 | 18.51 | 164,900 |
| 11 Apr 2024 | 19.34 | 19.39 | 19.11 | 19.17 | 19.17 | 110,000 |
| 10 Apr 2024 | 19.37 | 19.59 | 19.06 | 19.29 | 19.29 | 216,400 |
| 09 Apr 2024 | 19.50 | 20.04 | 19.50 | 19.94 | 19.94 | 128,600 |
| 08 Apr 2024 | 19.66 | 19.86 | 19.49 | 19.50 | 19.50 | 199,800 |
| 05 Apr 2024 | 19.43 | 19.75 | 19.41 | 19.50 | 19.50 | 172,400 |
| 04 Apr 2024 | 20.00 | 20.04 | 19.52 | 19.60 | 19.60 | 156,700 |
| 03 Apr 2024 | 19.21 | 19.73 | 19.21 | 19.72 | 19.72 | 170,100 |
| 02 Apr 2024 | 19.38 | 19.55 | 19.22 | 19.39 | 19.39 | 257,200 |
| 01 Apr 2024 | 19.98 | 20.03 | 19.58 | 19.59 | 19.59 | 206,600 |
| 28 Mar 2024 | 19.87 | 20.13 | 19.85 | 19.91 | 19.91 | 233,000 |
| 27 Mar 2024 | 19.82 | 20.04 | 19.76 | 19.90 | 19.90 | 157,500 |
| 26 Mar 2024 | 19.67 | 19.71 | 19.50 | 19.59 | 19.59 | 244,000 |
| 25 Mar 2024 | 19.57 | 19.83 | 19.49 | 19.50 | 19.50 | 132,600 |
| 22 Mar 2024 | 19.49 | 19.59 | 19.17 | 19.50 | 19.50 | 175,700 |
| 21 Mar 2024 | 19.70 | 19.94 | 19.44 | 19.49 | 19.49 | 205,000 |
| 20 Mar 2024 | 19.28 | 19.69 | 19.14 | 19.54 | 19.54 | 241,200 |
| 19 Mar 2024 | 19.13 | 19.60 | 19.13 | 19.44 | 19.44 | 266,200 |
| 18 Mar 2024 | 19.08 | 19.40 | 18.94 | 19.13 | 19.13 | 273,000 |
| 15 Mar 2024 | 18.85 | 19.14 | 18.81 | 19.09 | 19.09 | 671,100 |
| 14 Mar 2024 | 19.41 | 19.59 | 18.93 | 18.98 | 18.98 | 315,900 |
| 13 Mar 2024 | 19.61 | 19.91 | 19.54 | 19.54 | 19.54 | 187,900 |
| 12 Mar 2024 | 19.80 | 19.81 | 19.54 | 19.72 | 19.72 | 190,100 |
| 11 Mar 2024 | 19.87 | 20.21 | 19.71 | 19.74 | 19.74 | 204,500 |
| 08 Mar 2024 | 19.83 | 20.10 | 19.74 | 19.89 | 19.89 | 210,500 |
| 07 Mar 2024 | 19.72 | 19.92 | 19.68 | 19.69 | 19.69 | 187,500 |
| 06 Mar 2024 | 19.28 | 19.77 | 19.27 | 19.54 | 19.54 | 297,600 |
| 05 Mar 2024 | 18.65 | 19.01 | 18.58 | 19.00 | 19.00 | 267,200 |
| 04 Mar 2024 | 18.65 | 18.95 | 18.59 | 18.69 | 18.69 | 173,400 |
| 01 Mar 2024 | 18.50 | 18.93 | 18.26 | 18.76 | 18.76 | 270,700 |
| 29 Feb 2024 | 19.01 | 19.02 | 18.44 | 18.57 | 18.57 | 186,700 |
| 28 Feb 2024 | 19.11 | 19.11 | 18.65 | 18.70 | 18.70 | 157,100 |
| 27 Feb 2024 | 19.43 | 19.54 | 19.15 | 19.34 | 19.34 | 210,800 |
| 26 Feb 2024 | 19.45 | 19.64 | 19.07 | 19.27 | 19.27 | 280,000 |
| 23 Feb 2024 | 19.59 | 19.88 | 19.45 | 19.69 | 19.69 | 177,600 |
| 22 Feb 2024 | 19.38 | 19.64 | 19.18 | 19.59 | 19.59 | 253,000 |
| 21 Feb 2024 | 19.58 | 19.67 | 18.99 | 19.51 | 19.51 | 277,600 |
| 20 Feb 2024 | 18.23 | 19.76 | 18.05 | 19.50 | 19.50 | 395,300 |
| 16 Feb 2024 | 19.53 | 19.77 | 19.15 | 19.19 | 19.19 | 384,300 |
| 15 Feb 2024 | 18.92 | 19.77 | 18.92 | 19.70 | 19.70 | 360,400 |
| 14 Feb 2024 | 18.69 | 18.95 | 18.49 | 18.79 | 18.79 | 257,000 |
| 13 Feb 2024 | 18.71 | 19.15 | 18.48 | 18.54 | 18.54 | 326,300 |
| 12 Feb 2024 | 19.07 | 19.54 | 19.03 | 19.36 | 19.36 | 372,300 |
| 09 Feb 2024 | 19.30 | 19.30 | 18.81 | 19.01 | 19.01 | 402,400 |
| 08 Feb 2024 | 19.02 | 19.39 | 18.68 | 19.33 | 19.33 | 262,800 |
| 07 Feb 2024 | 19.02 | 19.24 | 18.89 | 19.01 | 19.01 | 309,500 |
| 06 Feb 2024 | 18.36 | 19.25 | 18.36 | 19.10 | 19.10 | 243,700 |
| 05 Feb 2024 | 18.41 | 18.83 | 18.36 | 18.43 | 18.43 | 386,300 |
| 02 Feb 2024 | 19.13 | 19.51 | 18.74 | 18.74 | 18.74 | 324,700 |
| 01 Feb 2024 | 19.27 | 19.59 | 19.12 | 19.45 | 19.45 | 355,400 |
| 31 Jan 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 19.19 | 455,700 |
| 30 Jan 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 19.36 | 182,800 |
| 29 Jan 2024 | 19.16 | 19.57 | 18.85 | 19.55 | 19.55 | 216,500 |
| 26 Jan 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 19.16 | 277,200 |
| 25 Jan 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 19.64 | 246,100 |
| 24 Jan 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 19.17 | 352,200 |
| 23 Jan 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 19.47 | 265,800 |
| 22 Jan 2024 | 18.99 | 19.58 | 18.99 | 19.13 | 19.13 | 321,900 |
| 19 Jan 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 18.89 | 279,500 |
| 18 Jan 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 19.16 | 355,400 |
| 17 Jan 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 18.82 | 418,400 |
| 16 Jan 2024 | 19.28 | 19.42 | 18.93 | 19.13 | 19.13 | 351,500 |
| 12 Jan 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 19.50 | 283,300 |
| 11 Jan 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 19.35 | 506,600 |
| 10 Jan 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 19.67 | 441,100 |
| 09 Jan 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 19.15 | 707,300 |
| 08 Jan 2024 | 18.06 | 19.02 | 18.06 | 19.01 | 19.01 | 606,600 |
| 05 Jan 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 17.98 | 535,500 |
| 04 Jan 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 17.97 | 701,300 |
| 03 Jan 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 21.71 | 211,000 |
| 02 Jan 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 22.68 | 144,000 |
| 29 Dec 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 22.43 | 144,000 |
| 28 Dec 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 22.75 | 148,200 |
| 27 Dec 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 22.76 | 131,800 |
| 26 Dec 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 22.82 | 170,200 |
| 22 Dec 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 22.80 | 166,500 |
| 21 Dec 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 22.99 | 269,000 |
| 20 Dec 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 22.16 | 392,900 |
| 19 Dec 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 22.23 | 329,300 |
| 18 Dec 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 21.67 | 266,700 |
| 15 Dec 2023 | 22.43 | 22.43 | 21.42 | 21.75 | 21.75 | 956,300 |
| 14 Dec 2023 | 22.06 | 22.61 | 21.81 | 22.32 | 22.32 | 456,400 |
| 13 Dec 2023 | 20.93 | 21.61 | 20.70 | 21.56 | 21.56 | 876,200 |
| 12 Dec 2023 | 20.71 | 21.09 | 20.32 | 21.00 | 21.00 | 277,100 |
| 11 Dec 2023 | 21.21 | 21.77 | 20.56 | 20.75 | 20.75 | 281,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.