Avanos Medical Inc. Common Stockのデータ

Avanos Medical Inc. Common Stockの基本情報

名前 Avanos Medical Inc. Common Stock
ティッカー AVNS
United States
上場年 2014.0
セクター Health Care

Avanos Medical Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.75 49.51 50.82 51.71 242300.0 51.71
2021-02-12 50.72 49.41 49.79 50.49 155600.0 50.49
2021-02-11 50.61 49.31 50.43 49.77 268800.0 49.77
2021-02-10 51.15 49.65 49.83 50.32 227600.0 50.32
2021-02-09 49.92 49.15 49.47 49.64 100500.0 49.64
2021-02-08 49.27 47.79 48.19 49.27 127100.0 49.27
2021-02-05 47.98 47.03 47.75 47.95 155900.0 47.95
2021-02-04 47.43 45.9 45.9 47.23 183400.0 47.23
2021-02-03 46.04 44.69 45.42 45.73 134000.0 45.73
2021-02-02 46.8 45.55 45.88 45.77 244300.0 45.77
2021-02-01 45.76 43.93 45.33 45.41 225400.0 45.41
2021-01-29 46.47 44.95 46.23 45.3 221600.0 45.3
2021-01-28 47.78 46.23 47.03 46.28 249000.0 46.28
2021-01-27 47.9 45.8 46.64 46.36 269200.0 46.36
2021-01-26 48.66 47.5 48.2 47.65 186700.0 47.65
2021-01-25 48.92 47.0 47.11 47.77 138200.0 47.77
2021-01-22 47.58 46.74 46.74 47.56 204700.0 47.56
2021-01-21 47.99 46.63 47.65 47.4 118800.0 47.4
2021-01-20 47.94 46.77 47.1 47.84 305500.0 47.84
2021-01-19 47.71 46.61 47.71 47.04 189600.0 47.04
2021-01-15 48.15 46.98 48.03 47.07 250500.0 47.07
2021-01-14 49.16 48.09 48.38 48.47 175100.0 48.47
2021-01-13 48.37 47.72 48.3 48.11 135300.0 48.11
2021-01-12 48.98 47.98 48.16 48.2 151500.0 48.2
2021-01-11 48.24 47.16 47.16 47.94 167000.0 47.94
2021-01-08 49.99 47.46 49.22 48.05 213500.0 48.05
2021-01-07 48.79 47.73 48.15 48.58 162400.0 48.58
2021-01-06 48.85 46.77 46.88 48.16 448900.0 48.16
2021-01-05 46.65 45.06 45.06 46.32 323400.0 46.32
2021-01-04 46.47 44.58 46.36 44.94 346900.0 44.94
2020-12-31 46.28 45.45 45.93 45.88 170500.0 45.88
2020-12-30 46.98 45.98 46.13 46.03 123300.0 46.03
2020-12-29 46.61 45.67 46.56 46.11 138000.0 46.11
2020-12-28 47.64 46.34 47.21 46.43 137600.0 46.43
2020-12-24 46.86 46.14 46.41 46.72 73800.0 46.72
2020-12-23 47.05 46.15 46.66 46.21 285900.0 46.21
2020-12-22 46.8 46.16 46.44 46.26 215400.0 46.26
2020-12-21 47.86 46.1 46.91 46.56 192400.0 46.56
2020-12-18 50.0 47.9 49.59 48.0 1376100.0 48.0
2020-12-17 49.5 47.63 48.28 49.5 241600.0 49.5
2020-12-16 48.3 47.34 48.16 48.05 233500.0 48.05
2020-12-15 48.07 46.22 48.07 47.83 193200.0 47.83
2020-12-14 48.86 47.26 47.86 47.27 413700.0 47.27
2020-12-11 47.98 46.58 46.9 47.3 198900.0 47.3
2020-12-10 47.54 45.86 46.66 47.46 227800.0 47.46
2020-12-09 48.2 46.69 47.54 47.12 265900.0 47.12
2020-12-08 47.4 45.59 45.59 47.28 282200.0 47.28
2020-12-07 46.2 44.95 45.8 46.17 226900.0 46.17
2020-12-04 46.16 43.62 43.62 45.61 369900.0 45.61
2020-12-03 43.6 41.69 42.05 43.55 333000.0 43.55
2020-12-02 42.19 41.19 41.76 42.04 236300.0 42.04
2020-12-01 43.13 41.82 43.07 41.91 265400.0 41.91
2020-11-30 43.57 42.32 42.96 42.39 274100.0 42.39
2020-11-27 43.51 42.62 42.94 43.3 101800.0 43.3
2020-11-25 43.49 42.54 43.16 43.0 91100.0 43.0
2020-11-24 43.81 43.06 43.5 43.34 359300.0 43.34
2020-11-23 43.61 42.6 42.6 42.99 245500.0 42.99
2020-11-20 42.65 41.16 41.43 42.49 196000.0 42.49
2020-11-19 42.29 41.08 41.64 41.77 190300.0 41.77
2020-11-18 43.25 41.8 42.87 41.83 182900.0 41.83
2020-11-17 43.14 41.51 42.22 42.97 229600.0 42.97
2020-11-16 43.0 41.1 43.0 42.64 268300.0 42.64
2020-11-13 42.26 40.9 41.32 41.83 233000.0 41.83
2020-11-12 41.46 39.51 41.04 40.63 315400.0 40.63
2020-11-11 42.68 41.12 42.68 41.36 239600.0 41.36
2020-11-10 42.69 40.46 42.05 42.65 451600.0 42.65
2020-11-09 44.85 41.22 44.5 41.5 463100.0 41.5
2020-11-06 40.92 39.7 40.38 39.76 160100.0 39.76
2020-11-05 40.98 39.57 40.94 39.89 178300.0 39.89
2020-11-04 41.33 39.42 40.13 40.53 275400.0 40.53
2020-11-03 41.75 37.91 38.25 40.32 513500.0 40.32
2020-11-02 37.31 35.37 35.84 37.1 430600.0 37.1
2020-10-30 37.13 34.4 36.49 35.35 265900.0 35.35
2020-10-29 36.92 35.28 35.91 36.54 219900.0 36.54
2020-10-28 36.42 35.58 36.16 36.1 193400.0 36.1
2020-10-27 37.17 36.18 36.91 37.04 209600.0 37.04
2020-10-26 37.76 36.76 37.37 37.14 159600.0 37.14
2020-10-23 38.87 37.67 38.76 38.07 152600.0 38.07
2020-10-22 38.6 37.32 37.56 38.33 207100.0 38.33
2020-10-21 37.75 37.08 37.5 37.16 152300.0 37.16
2020-10-20 38.24 37.32 37.79 37.58 154600.0 37.58
2020-10-19 38.62 37.38 38.43 37.56 109500.0 37.56
2020-10-16 38.58 37.53 37.53 38.14 147500.0 38.14
2020-10-15 37.96 35.88 36.5 37.55 166800.0 37.55
2020-10-14 37.63 36.58 37.26 36.87 287200.0 36.87
2020-10-13 38.66 37.03 38.29 37.26 249400.0 37.26
2020-10-12 38.84 37.94 38.74 38.72 340100.0 38.72
2020-10-09 38.87 37.91 38.46 38.73 377300.0 38.73
2020-10-08 39.38 38.08 38.72 38.28 233200.0 38.28
2020-10-07 38.64 36.78 36.99 38.32 387100.0 38.32
2020-10-06 37.53 34.55 34.79 36.61 358700.0 36.61
2020-10-05 34.39 33.52 33.73 34.35 360900.0 34.35
2020-10-02 33.84 32.75 32.75 33.41 174200.0 33.41
2020-10-01 33.79 32.59 33.12 33.15 247900.0 33.15
2020-09-30 33.94 32.93 33.04 33.22 190700.0 33.22
2020-09-29 34.13 32.81 33.92 33.04 238600.0 33.04
2020-09-28 34.98 33.89 34.64 33.97 253200.0 33.97
2020-09-25 34.4 32.91 33.0 34.32 229500.0 34.32
2020-09-24 33.9 32.85 33.39 33.22 187400.0 33.22
2020-09-23 33.8 33.04 33.51 33.26 284600.0 33.26
2020-09-22 33.76 32.97 33.14 33.49 298700.0 33.49
2020-09-21 33.25 32.29 32.98 33.02 286200.0 33.02
2020-09-18 34.84 33.45 34.01 33.85 782900.0 33.85
2020-09-17 33.79 32.47 33.47 33.32 381500.0 33.32
2020-09-16 34.37 33.52 33.52 33.94 310300.0 33.94
2020-09-15 33.84 32.48 32.91 33.46 224500.0 33.46
2020-09-14 32.76 31.22 31.22 32.61 298900.0 32.61
2020-09-11 32.0 30.98 31.78 31.04 172800.0 31.04
2020-09-10 32.28 31.58 31.99 31.61 185600.0 31.61
2020-09-09 32.38 31.24 32.06 32.04 260900.0 32.04
2020-09-08 32.33 31.59 32.29 31.91 277100.0 31.91
2020-09-04 32.72 31.43 32.49 32.52 296800.0 32.52
2020-09-03 32.94 31.86 32.66 32.09 211700.0 32.09
2020-09-02 32.91 32.25 32.25 32.65 252100.0 32.65
2020-09-01 32.41 31.94 32.11 32.25 156700.0 32.25
2020-08-31 32.92 32.33 32.73 32.4 214800.0 32.4
2020-08-28 33.16 31.91 33.08 32.76 203600.0 32.76
2020-08-27 33.18 31.84 32.1 32.82 159900.0 32.82
2020-08-26 32.24 31.43 32.05 31.9 190000.0 31.9
2020-08-25 32.22 31.34 31.63 32.16 166000.0 32.16
2020-08-24 31.82 31.07 31.52 31.38 196700.0 31.38
2020-08-21 31.63 30.92 31.63 31.3 191100.0 31.3
2020-08-20 32.09 31.62 31.62 31.83 243200.0 31.83
2020-08-19 32.53 31.76 32.32 32.01 171700.0 32.01
2020-08-18 32.46 31.88 32.41 32.22 187300.0 32.22
2020-08-17 32.89 31.99 32.53 32.38 225700.0 32.38
2020-08-14 32.76 32.11 32.34 32.6 236800.0 32.6
2020-08-13 33.33 32.38 32.56 32.94 253600.0 32.94
2020-08-12 32.89 32.07 32.23 32.8 280900.0 32.8
2020-08-11 32.17 31.42 31.76 31.75 211100.0 31.75
2020-08-10 31.74 31.1 31.3 31.18 198000.0 31.18
2020-08-07 31.73 30.9 31.03 31.14 175600.0 31.14
2020-08-06 31.67 30.71 30.82 30.87 293300.0 30.87
2020-08-05 32.76 30.4 32.62 30.9 255800.0 30.9
2020-08-04 35.03 29.68 31.05 32.5 399900.0 32.5
2020-08-03 31.33 30.3 30.92 31.14 335000.0 31.14
2020-07-31 31.77 30.42 31.73 30.67 469400.0 30.67
2020-07-30 32.19 30.99 32.06 31.86 202800.0 31.86
2020-07-29 32.91 31.12 31.12 32.69 185500.0 32.69
2020-07-28 31.91 31.04 31.45 31.07 99700.0 31.07
2020-07-27 32.01 31.25 31.61 31.54 135500.0 31.54
2020-07-24 32.39 31.66 32.31 31.76 185100.0 31.76
2020-07-23 32.94 31.72 31.72 32.21 267800.0 32.21
2020-07-22 32.35 31.57 31.96 31.9 274000.0 31.9
2020-07-21 33.06 31.77 31.77 32.11 253100.0 32.11
2020-07-20 33.21 31.34 32.88 31.41 292600.0 31.41
2020-07-17 33.48 32.3 32.3 33.19 265400.0 33.19
2020-07-16 32.5 31.77 32.22 32.18 178600.0 32.18
2020-07-15 32.6 30.93 31.37 32.4 391200.0 32.4
2020-07-14 30.44 29.36 29.9 30.43 159300.0 30.43
2020-07-13 30.99 29.69 30.25 29.76 318700.0 29.76
2020-07-10 29.87 28.54 28.9 29.85 227200.0 29.85
2020-07-09 29.21 28.1 29.14 28.67 256500.0 28.67
2020-07-08 29.54 28.59 29.44 29.34 189600.0 29.34
2020-07-07 30.51 29.4 29.99 29.48 419400.0 29.48
2020-07-06 31.09 30.1 31.02 30.43 223100.0 30.43
2020-07-02 31.16 29.98 30.76 30.34 273000.0 30.34
2020-07-01 30.25 29.47 29.47 30.02 267700.0 30.02
2020-06-30 29.61 28.68 28.9 29.39 229500.0 29.39
2020-06-29 29.21 27.7 27.83 29.11 399900.0 29.11
2020-06-26 28.52 27.09 28.52 27.33 456700.0 27.33
2020-06-25 28.87 27.97 28.4 28.66 514500.0 28.66
2020-06-24 29.58 27.75 29.58 28.5 327200.0 28.5
2020-06-23 30.4 28.99 29.24 30.19 346500.0 30.19
2020-06-22 28.91 28.22 28.88 28.85 214500.0 28.85
2020-06-19 30.04 28.63 29.18 29.14 442100.0 29.14
2020-06-18 29.67 28.66 29.13 28.91 198900.0 28.91
2020-06-17 30.36 29.22 30.35 29.5 161800.0 29.5
2020-06-16 30.95 29.98 30.33 30.19 235600.0 30.19
2020-06-15 29.55 27.64 27.64 29.01 291200.0 29.01
2020-06-12 29.59 27.54 29.36 28.55 386800.0 28.55
2020-06-11 30.78 27.98 30.78 28.22 399800.0 28.22
2020-06-10 33.95 31.63 33.95 31.87 428200.0 31.87
2020-06-09 34.38 32.91 33.4 33.79 442500.0 33.79
2020-06-08 34.53 33.35 33.45 33.86 361600.0 33.86
2020-06-05 33.28 29.73 29.93 33.15 625800.0 33.15
2020-06-04 28.93 28.24 28.46 28.9 300100.0 28.9
2020-06-03 29.5 28.7 29.08 28.79 260300.0 28.79
2020-06-02 29.12 28.08 28.71 28.7 314900.0 28.7
2020-06-01 29.02 28.16 29.0 28.5 388000.0 28.5
2020-05-29 29.26 28.23 28.71 29.06 322500.0 29.06
2020-05-28 30.82 29.04 30.59 29.12 468600.0 29.12
2020-05-27 30.27 29.29 29.96 30.11 366700.0 30.11
2020-05-26 30.84 29.09 29.1 29.61 580900.0 29.61
2020-05-22 29.31 27.85 28.77 28.17 338400.0 28.17
2020-05-21 28.28 27.0 27.1 27.79 559300.0 27.79
2020-05-20 27.67 26.89 26.98 27.32 456800.0 27.32
2020-05-19 27.5 26.39 27.33 26.41 216300.0 26.41
2020-05-18 28.17 26.9 27.23 27.63 355600.0 27.63
2020-05-15 26.64 25.86 26.15 26.24 262600.0 26.24
2020-05-14 26.21 24.71 25.08 26.21 290700.0 26.21
2020-05-13 26.59 25.5 26.54 25.78 467800.0 25.78
2020-05-12 29.17 26.88 29.09 26.95 532400.0 26.95
2020-05-11 28.9 26.64 27.61 28.24 526400.0 28.24
2020-05-08 29.95 28.0 29.43 28.09 559800.0 28.09
2020-05-07 31.15 27.83 31.15 28.87 520200.0 28.87
2020-05-06 31.27 29.85 31.18 30.36 771000.0 30.36
2020-05-05 32.27 29.72 31.79 30.15 649000.0 30.15
2020-05-04 31.16 30.08 30.4 31.04 356300.0 31.04
2020-05-01 31.79 30.3 30.3 31.07 355100.0 31.07
2020-04-30 31.38 29.83 31.38 31.05 311000.0 31.05
2020-04-29 33.11 30.83 31.69 32.11 349600.0 32.11
2020-04-28 32.41 30.4 32.41 30.61 229800.0 30.61
2020-04-27 32.02 30.18 30.32 31.45 286800.0 31.45
2020-04-24 30.29 29.59 29.94 29.99 224400.0 29.99
2020-04-23 30.26 29.2 29.79 29.72 311800.0 29.72
2020-04-22 30.43 29.26 30.26 29.75 211000.0 29.75
2020-04-21 30.79 28.66 30.15 29.38 222000.0 29.38
2020-04-20 32.0 30.14 30.14 31.15 388500.0 31.15
2020-04-17 31.22 29.27 30.18 30.88 293400.0 30.88
2020-04-16 29.96 27.91 28.73 29.48 274300.0 29.48
2020-04-15 30.19 27.74 29.46 28.72 314500.0 28.72
2020-04-14 31.21 28.4 29.27 30.96 336100.0 30.96
2020-04-13 29.24 27.69 29.06 28.38 360500.0 28.38
2020-04-09 29.35 26.84 27.22 28.95 397200.0 28.95
2020-04-08 27.22 25.48 26.07 26.4 429900.0 26.4
2020-04-07 27.78 25.62 26.5 25.95 475100.0 25.95
2020-04-06 26.22 24.71 24.71 25.74 387400.0 25.74
2020-04-03 25.59 22.85 24.42 23.76 352600.0 23.76
2020-04-02 25.3 22.73 23.17 24.62 295400.0 24.62
2020-04-01 26.2 23.01 25.49 23.48 500700.0 23.48
2020-03-31 27.16 26.52 26.76 26.93 391600.0 26.93
2020-03-30 27.02 24.43 24.5 27.02 377800.0 27.02
2020-03-27 26.98 22.52 24.49 25.06 289300.0 25.06
2020-03-26 26.42 23.35 23.35 25.58 450600.0 25.58
2020-03-25 24.9 22.1 23.29 22.94 532200.0 22.94
2020-03-24 23.36 20.69 21.59 23.22 486400.0 23.22
2020-03-23 21.5 19.46 21.39 20.64 757700.0 20.64
2020-03-20 24.25 21.04 24.12 21.14 832500.0 21.14
2020-03-19 27.58 23.48 26.76 24.24 504400.0 24.24
2020-03-18 27.86 21.16 27.82 26.86 597400.0 26.86
2020-03-17 29.36 24.25 25.57 29.18 666100.0 29.18
2020-03-16 25.52 22.33 23.71 25.21 624700.0 25.21
2020-03-13 26.42 21.57 24.84 26.37 620400.0 26.37
2020-03-12 27.24 23.79 27.24 23.82 748900.0 23.82
2020-03-11 32.24 28.62 31.39 29.01 589800.0 29.01
2020-03-10 33.24 30.65 32.54 32.17 380400.0 32.17
2020-03-09 32.54 30.74 31.2 31.8 498900.0 31.8
2020-03-06 33.27 32.02 32.39 32.86 318900.0 32.86
2020-03-05 33.23 32.14 32.14 33.19 398900.0 33.19
2020-03-04 32.83 31.16 31.2 32.71 326400.0 32.71
2020-03-03 33.88 30.69 32.56 30.69 501700.0 30.69
2020-03-02 33.22 31.96 32.71 32.76 386400.0 32.76
2020-02-28 32.47 31.27 31.62 32.41 510800.0 32.41
2020-02-27 33.64 31.6 32.08 32.62 474700.0 32.62
2020-02-26 34.73 32.84 34.46 32.84 512300.0 32.84
2020-02-25 35.18 31.05 31.05 34.41 1160700.0 34.41
2020-02-24 31.27 29.21 29.5 30.6 352600.0 30.6
2020-02-21 31.18 30.45 30.71 30.74 329500.0 30.74
2020-02-20 31.5 30.39 30.93 30.8 223000.0 30.8
2020-02-19 31.21 29.58 29.58 31.11 400400.0 31.11
2020-02-18 29.96 29.3 29.6 29.5 331400.0 29.5