Quantcast

Avanos Medical, Inc. Common Stock Historical Stock Prices

AVNS 
$44.44
*  
0.62
1.41%
Get AVNS Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading AVNS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.92 45.13 43.64 44.44 493,574
01/16/2019 43.64 45.13 43.64 44.44 493,774
01/15/2019 43 44.28 42.96 43.82 402,257
01/14/2019 42.73 43.27 41.795 42.73 605,502
01/11/2019 44.64 45.13 42.95 43.17 441,638
01/10/2019 44.31 45.355 44.21 44.88 306,292
01/09/2019 43.3 45.58 43.27 44.62 511,874
01/08/2019 42.43 43.15 41.06 43.03 419,987
01/07/2019 39.96 42.775 39.96 42.04 443,454
01/04/2019 38.15 40.14 38 39.84 774,095
01/03/2019 42.44 42.49 41.45 41.49 187,195
01/02/2019 44.04 44.04 42 42.41 327,111
12/31/2018 43.8 44.79 43.22 44.79 274,900
12/28/2018 42.65 43.96 42.48 43.36 187,273
12/27/2018 42.1 42.8 41.36 42.73 280,263
12/26/2018 41.45 43.12 40.63 43.08 319,498
12/24/2018 42.72 43.1 41.16 41.16 179,864
12/21/2018 43.98 44.62 42.19 43.03 1,477,702
12/20/2018 44.82 45.03 43.4 44 296,279
12/19/2018 47.48 48.05 43.9 44.7 508,746
12/18/2018 47.6 48.18 47.17 47.4 565,006
12/17/2018 47.74 48.6 47.33 47.59 779,781
12/14/2018 47.84 48.8 47.49 47.94 681,935
12/13/2018 48.06 48.54 47.12 47.97 839,230
12/12/2018 48.07 48.07 47.05 47.66 327,392
12/11/2018 47.77 48.42 46.92 47.46 244,667
12/10/2018 46.12 47.55 45.84 47.25 429,490
12/07/2018 45.68 46.43 45.64 46.1 673,549
12/06/2018 45.68 46.03 44.3527 45.9 412,009
12/04/2018 48.05 48.44 45.96 46.26 415,736
12/03/2018 48.32 48.48 47.51 48.08 250,784
11/30/2018 46.5 48.27 46.37 47.71 447,319
11/29/2018 45.73 47.63 45.2 46.45 528,924
11/28/2018 43.81 45.97 42.8 45.73 1,180,138
11/27/2018 47.32 47.36 43.32 43.83 935,640
11/26/2018 47.5 48.15 47.105 47.5 350,910
11/23/2018 46.49 47.47 46.21 47.25 89,681
11/21/2018 48.14 48.465 46.87 46.87 317,857
11/20/2018 46.76 48.46 46.385 47.98 306,068
11/19/2018 48.56 48.665 47.1 47.31 226,508
11/16/2018 47.76 49.04 47.76 48.58 326,924
11/15/2018 46.72 47.94 46.34 47.94 271,730
11/14/2018 48.13 48.13 46.66 47.02 372,938
11/13/2018 49.88 50.53 47.99 48.01 440,952
11/12/2018 50.23 50.46 49.13 49.56 452,649
11/09/2018 50.18 50.78 49.68 50.7 357,529
11/08/2018 49.47 51.05 49.12 50.61 448,733
11/07/2018 48.69 50.38 46.51 49.66 1,225,208
11/06/2018 54.11 54.12 47.73 48.95 1,416,427
11/05/2018 58.4 59.8 58.21 58.79 446,468
11/02/2018 58.32 58.94 57.59 58.32 190,987
11/01/2018 56.97 58.22 56.77 57.91 261,608
10/31/2018 57.66 57.66 56.4601 56.6 198,282
10/30/2018 56.55 57.46 55.48 56.74 252,358
10/29/2018 57.31 58.22 56.18 56.89 196,900
10/26/2018 57.19 57.72 56.08 56.59 221,575
10/25/2018 57.41 58.33 56.49 57.75 424,560
10/24/2018 58.66 59.68 56.89 56.98 288,434
10/23/2018 59.52 59.58 57.87 58.66 296,065
10/22/2018 59.82 60.9 59.62 60.37 265,013
10/19/2018 60.8 61.33 59.45 59.58 182,153
10/18/2018 61.71 62.48 60.37 60.85 171,905
10/17/2018 61.4 62.26 61.05 62.01 155,608
10/16/2018 60.05 61.82 59.63 61.66 397,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio