Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
3.800
-0.405 (-9.63%)
At close: Mar 28, 2025, 4:00 PM
3.821
+0.021 (0.56%)
After-hours: Mar 28, 2025, 4:08 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.20 | 4.28 | 4.07 | 4.13 | - | -1.78% | 50,793 |
| Mar 27, 2025 | 4.67 | 4.76 | 4.17 | 4.21 | 4.21 | -9.76% | 200,728 |
| Mar 26, 2025 | 5.04 | 5.04 | 4.50 | 4.66 | 4.66 | -5.28% | 194,331 |
| Mar 25, 2025 | 5.05 | 5.06 | 4.55 | 4.92 | 4.92 | -3.91% | 319,890 |
| Mar 24, 2025 | 5.27 | 5.29 | 4.84 | 5.12 | 5.12 | -1.06% | 561,317 |
| Mar 21, 2025 | 5.86 | 6.20 | 5.07 | 5.18 | 5.18 | -10.16% | 2,037,482 |
| Mar 20, 2025 | 6.14 | 6.68 | 5.74 | 5.76 | 5.76 | -7.25% | 180,845 |
| Mar 19, 2025 | 6.30 | 6.57 | 6.01 | 6.21 | 6.21 | -1.74% | 191,002 |
| Mar 18, 2025 | 6.71 | 6.99 | 6.20 | 6.32 | 6.32 | -5.95% | 132,401 |
| Mar 17, 2025 | 6.86 | 7.09 | 6.60 | 6.72 | 6.72 | -2.04% | 128,476 |
| Mar 14, 2025 | 6.78 | 6.97 | 6.77 | 6.86 | 6.86 | 0.44% | 197,123 |
| Mar 13, 2025 | 7.04 | 7.41 | 6.50 | 6.83 | 6.83 | -6.18% | 64,218 |
| Mar 12, 2025 | 7.51 | 7.90 | 7.10 | 7.28 | 7.28 | -1.22% | 206,206 |
| Mar 11, 2025 | 7.03 | 7.42 | 6.77 | 7.37 | 7.37 | 4.39% | 80,911 |
| Mar 10, 2025 | 7.48 | 7.48 | 6.90 | 7.06 | 7.06 | -6.61% | 144,319 |
| Mar 7, 2025 | 7.91 | 8.08 | 7.20 | 7.56 | 7.56 | -4.18% | 99,075 |
| Mar 6, 2025 | 7.90 | 8.36 | 7.85 | 7.89 | 7.89 | -1.13% | 188,185 |
| Mar 5, 2025 | 7.43 | 8.31 | 7.43 | 7.98 | 7.98 | 7.40% | 111,603 |
| Mar 4, 2025 | 7.15 | 7.58 | 7.07 | 7.43 | 7.43 | 3.63% | 56,717 |
| Mar 3, 2025 | 7.07 | 7.64 | 6.88 | 7.17 | 7.17 | 2.43% | 62,674 |
| Feb 28, 2025 | 7.05 | 7.38 | 6.80 | 7.00 | 7.00 | -0.71% | 100,144 |
| Feb 27, 2025 | 7.61 | 7.94 | 7.05 | 7.05 | 7.05 | -7.36% | 91,884 |
| Feb 26, 2025 | 7.03 | 8.00 | 7.00 | 7.61 | 7.61 | 6.14% | 112,698 |
| Feb 25, 2025 | 7.19 | 7.92 | 7.02 | 7.17 | 7.17 | -1.38% | 124,065 |
| Feb 24, 2025 | 8.25 | 8.27 | 7.02 | 7.27 | 7.27 | -11.88% | 147,640 |
| Feb 21, 2025 | 8.35 | 8.72 | 8.18 | 8.25 | 8.25 | -0.24% | 127,105 |
| Feb 20, 2025 | 8.18 | 8.71 | 7.93 | 8.27 | 8.27 | 1.10% | 153,373 |
| Feb 19, 2025 | 8.55 | 8.55 | 8.13 | 8.18 | 8.18 | -5.49% | 72,402 |
| Feb 18, 2025 | 8.25 | 8.79 | 8.25 | 8.66 | 8.66 | 8.32% | 173,035 |
| Feb 14, 2025 | 7.66 | 8.01 | 7.44 | 7.99 | 7.99 | 1.91% | 99,914 |
| Feb 13, 2025 | 8.18 | 8.32 | 7.79 | 7.84 | 7.84 | -4.04% | 101,020 |
| Feb 12, 2025 | 7.67 | 8.51 | 7.50 | 8.17 | 8.17 | 6.80% | 192,259 |
| Feb 11, 2025 | 6.84 | 7.90 | 6.70 | 7.65 | 7.65 | 15.91% | 210,460 |
| Feb 10, 2025 | 6.20 | 6.77 | 6.05 | 6.60 | 6.60 | 6.45% | 152,296 |
| Feb 7, 2025 | 6.15 | 6.20 | 6.07 | 6.20 | 6.20 | 0.16% | 54,937 |
| Feb 6, 2025 | 6.21 | 6.21 | 6.10 | 6.19 | 6.19 | -0.16% | 70,834 |
| Feb 5, 2025 | 6.19 | 6.24 | 6.10 | 6.20 | 6.20 | 0.32% | 34,948 |
| Feb 4, 2025 | 6.29 | 6.29 | 6.12 | 6.18 | 6.18 | -0.32% | 44,848 |
| Feb 3, 2025 | 6.20 | 6.21 | 6.16 | 6.20 | 6.20 | - | 116,308 |
| Jan 31, 2025 | 5.96 | 6.29 | 5.94 | 6.20 | 6.20 | 3.68% | 285,442 |
| Jan 30, 2025 | 6.08 | 6.08 | 5.92 | 5.98 | 5.98 | 0.50% | 78,924 |
| Jan 29, 2025 | 5.98 | 6.00 | 5.89 | 5.95 | 5.95 | -0.83% | 77,529 |
| Jan 28, 2025 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | - | 41,929 |
| Jan 27, 2025 | 6.00 | 6.01 | 5.94 | 6.00 | 6.00 | 0.17% | 64,514 |
| Jan 24, 2025 | 5.99 | 6.00 | 5.91 | 5.99 | 5.99 | 0.50% | 45,311 |
| Jan 23, 2025 | 6.00 | 6.02 | 5.83 | 5.96 | 5.96 | -0.50% | 97,240 |
| Jan 22, 2025 | 5.82 | 6.00 | 5.82 | 5.99 | 5.99 | 1.87% | 67,805 |
| Jan 21, 2025 | 6.00 | 6.00 | 5.81 | 5.88 | 5.88 | -1.84% | 47,998 |
| Jan 17, 2025 | 5.94 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 52,462 |
| Jan 16, 2025 | 5.84 | 6.02 | 5.80 | 6.00 | 6.00 | 2.21% | 918,644 |