MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVNS — Avanos Medical, Inc.
NYSEAvanos Medical, Inc.
$24.99
+0.01(+0.04%)
- O
- 24.98
- H
- 25.00
- L
- 24.98
- V
- 2.08M
⏱️ End-of-day dataAs of Jul 24, 2026
Latest Close$24.99
Period Return+50.45%
Period High$25.49
Period Low$9.30
Avg Daily Volume734.9K
Total Trading Days365
AVNS — Historical OHLCV Price & Volume Table
Feb 10, 2025 — Jul 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | $24.98 | $25.00 | $24.98 | $24.99 | +$0.01 | +0.04% | 2,075,760 | $24.99 | $24.98 $25.00 |
| Jul 23, 2026 | $24.99 | $25.00 | $24.98 | $24.98 | +$0.00 | +0.00% | 748,686 | $24.98 | $24.98 $25.00 |
| Jul 22, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | +$0.00 | +0.00% | 588,192 | $24.98 | $24.98 $24.99 |
| Jul 21, 2026 | $24.98 | $25.00 | $24.98 | $24.98 | $-0.01 | -0.04% | 388,885 | $24.99 | $24.98 $25.00 |
| Jul 20, 2026 | $24.99 | $24.99 | $24.97 | $24.99 | +$0.02 | +0.08% | 314,474 | $24.98 | $24.97 $24.99 |
| Jul 17, 2026 | $24.97 | $24.99 | $24.96 | $24.97 | +$0.01 | +0.04% | 748,600 | $24.97 | $24.96 $24.99 |
| Jul 16, 2026 | $24.98 | $24.99 | $24.96 | $24.96 | $-0.01 | -0.04% | 759,200 | $24.96 | $24.96 $24.99 |
| Jul 15, 2026 | $24.96 | $24.98 | $24.95 | $24.97 | +$0.04 | +0.16% | 291,100 | $24.97 | $24.95 $24.98 |
| Jul 14, 2026 | $24.93 | $24.96 | $24.93 | $24.93 | +$0.00 | +0.00% | 357,300 | $24.93 | $24.93 $24.96 |
| Jul 13, 2026 | $24.93 | $24.96 | $24.93 | $24.93 | +$0.00 | +0.00% | 465,600 | $24.93 | $24.93 $24.96 |
| Jul 10, 2026 | $24.93 | $24.96 | $24.92 | $24.93 | $-0.01 | -0.04% | 336,500 | $24.93 | $24.92 $24.96 |
| Jul 9, 2026 | $24.94 | $24.94 | $24.92 | $24.94 | +$0.02 | +0.08% | 285,300 | $24.94 | $24.92 $24.94 |
| Jul 8, 2026 | $24.92 | $24.94 | $24.92 | $24.92 | +$0.00 | +0.00% | 1,000,600 | $24.92 | $24.92 $24.94 |
| Jul 7, 2026 | $24.95 | $24.95 | $24.92 | $24.92 | +$0.00 | +0.00% | 790,600 | $24.92 | $24.92 $24.95 |
| Jul 6, 2026 | $24.93 | $24.95 | $24.92 | $24.92 | $-0.01 | -0.04% | 408,600 | $24.92 | $24.92 $24.95 |
| Jul 2, 2026 | $24.91 | $24.94 | $24.87 | $24.93 | +$0.30 | +1.22% | 1,390,500 | $24.93 | $24.87 $24.94 |
| Jul 1, 2026 | $24.90 | $24.92 | $24.46 | $24.63 | $-0.25 | -1.00% | 2,115,500 | $24.63 | $24.46 $24.92 |
| Jun 30, 2026 | $24.91 | $24.94 | $24.88 | $24.88 | $-0.05 | -0.20% | 310,000 | $24.88 | $24.88 $24.94 |
| Jun 29, 2026 | $24.94 | $24.94 | $24.90 | $24.93 | $-0.02 | -0.08% | 631,700 | $24.93 | $24.90 $24.94 |
| Jun 26, 2026 | $24.93 | $24.95 | $24.89 | $24.95 | +$0.05 | +0.20% | 1,597,000 | $24.95 | $24.89 $24.95 |
| Jun 25, 2026 | $24.95 | $24.95 | $24.89 | $24.90 | $-0.05 | -0.20% | 414,100 | $24.90 | $24.89 $24.95 |
| Jun 24, 2026 | $24.95 | $24.96 | $24.89 | $24.95 | +$0.02 | +0.08% | 1,040,000 | $24.95 | $24.89 $24.96 |
| Jun 23, 2026 | $24.90 | $24.94 | $24.89 | $24.93 | +$0.03 | +0.12% | 352,700 | $24.93 | $24.89 $24.94 |
| Jun 22, 2026 | $24.99 | $24.99 | $24.89 | $24.90 | $-0.04 | -0.16% | 359,200 | $24.90 | $24.89 $24.99 |
| Jun 18, 2026 | $24.94 | $24.95 | $24.90 | $24.94 | +$0.07 | +0.28% | 2,998,100 | $24.94 | $24.90 $24.95 |
| Jun 17, 2026 | $24.95 | $24.95 | $24.87 | $24.87 | $-0.09 | -0.36% | 1,580,400 | $24.87 | $24.87 $24.95 |
| Jun 16, 2026 | $25.00 | $25.00 | $24.95 | $24.96 | +$0.00 | +0.00% | 705,500 | $24.96 | $24.95 $25.00 |
| Jun 15, 2026 | $24.96 | $24.99 | $24.94 | $24.96 | +$0.00 | +0.00% | 532,900 | $24.96 | $24.94 $24.99 |
| Jun 12, 2026 | $24.97 | $25.00 | $24.95 | $24.96 | $-0.02 | -0.08% | 360,500 | $24.96 | $24.95 $25.00 |
| Jun 11, 2026 | $25.05 | $25.05 | $24.94 | $24.98 | +$0.00 | +0.00% | 1,279,000 | $24.98 | $24.94 $25.05 |