Other US listings · AVNS · stock
Avanos Medical, INC. (AVNS) stock price history
Every Other US listings trading session of Avanos Medical, INC. from Oct 21, 2014 to Jul 24, 2026: 2,956 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVNS adjusted close, 2014 to 2026
- $72.65
- All time high, 2018
- $25.49
- 52 week high, $9.30 low
- 2,956
- Daily sessions since 2014
Last updated Jul 24, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AVNS key facts
- Avanos Medical, INC. (AVNS) closed at $24.99 on Jul 24, 2026 on Other US listings.
- AVNS's all time high close is $72.65, set on Sep 4, 2018; its all time low close is $9.89 on Aug 5, 2025.
- AVNS's 52 week range is $9.30 to $25.49.
- AVNS returned +110.4% over the year to Jul 24, 2026 and -28.1% over five years.
- Over ten years AVNS returned -26%, -2.9% a year compounded.
- AVNS's deepest drawdown was -86.4% from Sep 4, 2018 to Aug 5, 2025.
- DataCedar holds 2,956 daily sessions of AVNS history from Oct 21, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVNS price chart, 2014 to 2026
AVNS returns
Price return from the last close on or before the window start to Jul 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +1.3% |
| 6 months | +90.9% |
| Year to date | +121.2% |
| 1 year | +110.4% |
| 3 years | -2.2% |
| 5 years | -28.1% |
| 10 years | -25.5% |
| Since Oct 21, 2014 | -39.0% |
| Compound annual growth, 11.8 years | -4.1% |
AVNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.65 on Sep 4, 2018
- All time low close
- $9.89 on Aug 5, 2025
- 52 week high
- $25.49 on Jun 1, 2026
- 52 week low
- $9.30 on Aug 5, 2025
- Deepest drawdown
- -86.4% from Sep 4, 2018 to Aug 5, 2025, not yet recovered
- Best single session
- +69.5% on Apr 14, 2026
- Worst single session
- -21.7% on Nov 5, 2019
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +36%
- Worst calendar year
- 2025, -29%
AVNS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 21, 2014; 2026 runs to Jul 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.24 | $25.49 | $11.06 | $24.99 | +122.5% | 148.3M | 140 |
| 2025 | $16.11 | $17.69 | $9.30 | $11.23 | -29.5% | 135.4M | 250 |
| 2024 | $22.24 | $25.36 | $15.51 | $15.92 | -29.0% | 64.1M | 252 |
| 2023 | $27.35 | $31.99 | $17.24 | $22.43 | -17.1% | 69.1M | 250 |
| 2022 | $34.88 | $36.22 | $19.32 | $27.06 | -21.9% | 69.7M | 251 |
| 2021 | $46.36 | $53.61 | $28.95 | $34.67 | -24.4% | 90.6M | 252 |
| 2020 | $33.83 | $50.00 | $19.46 | $45.88 | +36.1% | 83M | 253 |
| 2019 | $44.04 | $53.45 | $31.29 | $33.70 | -24.8% | 85.3M | 252 |
| 2018 | $46.65 | $72.96 | $40.63 | $44.79 | -3.0% | 97M | 251 |
| 2017 | $37.11 | $50.99 | $35.24 | $46.18 | +24.9% | 86M | 251 |
| 2016 | $32.62 | $39.53 | $22.76 | $36.98 | +10.7% | 105.1M | 252 |
| 2015 | $45.37 | $50.92 | $26.58 | $33.41 | -26.5% | 156.8M | 252 |
| 2014 | $32.81 | $53.85 | $32.81 | $45.47 | n/a | 54.3M | 50 |
AVNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $24.99 | +0.4% |
| June 2026 | $24.88 | +0.3% |
| May 2026 | $24.80 | +0.7% |
| April 2026 | $24.62 | +75.7% |
| March 2026 | $14.01 | -0.6% |
| February 2026 | $14.10 | +5.9% |
| January 2026 | $13.32 | +18.6% |
| December 2025 | $11.23 | -4.3% |
| November 2025 | $11.74 | +5.7% |
| October 2025 | $11.11 | -3.9% |
| September 2025 | $11.56 | -3.2% |
| August 2025 | $11.94 | +6.9% |
About the AVNS data
Daily bars. 2,956 sessions from Oct 21, 2014 to Jul 24, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AVNS share price history
