Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.47
-0.13 (-2.32%)
At close: Mar 23, 2026, 4:00 PM EDT
5.47
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:02 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.67 | 5.71 | 5.32 | 5.47 | - | -2.32% | 591,888 |
| Mar 20, 2026 | 5.89 | 5.94 | 5.56 | 5.60 | 5.60 | -4.92% | 5,708,021 |
| Mar 19, 2026 | 5.82 | 6.04 | 5.77 | 5.89 | 5.89 | - | 531,950 |
| Mar 18, 2026 | 5.98 | 6.15 | 5.86 | 5.89 | 5.89 | -1.34% | 631,860 |
| Mar 17, 2026 | 6.21 | 6.37 | 5.88 | 5.97 | 5.97 | -4.78% | 892,307 |
| Mar 16, 2026 | 6.23 | 6.58 | 6.18 | 6.27 | 6.27 | 1.29% | 744,186 |
| Mar 13, 2026 | 6.60 | 6.67 | 6.17 | 6.19 | 6.19 | -5.93% | 674,226 |
| Mar 12, 2026 | 6.66 | 6.90 | 6.56 | 6.58 | 6.58 | -1.64% | 994,104 |
| Mar 11, 2026 | 6.65 | 6.86 | 6.46 | 6.69 | 6.69 | 4.86% | 1,219,995 |
| Mar 10, 2026 | 6.10 | 6.60 | 5.93 | 6.38 | 6.38 | 7.59% | 1,065,052 |
| Mar 9, 2026 | 6.05 | 6.19 | 5.81 | 5.93 | 5.93 | -4.35% | 1,150,470 |
| Mar 6, 2026 | 6.19 | 6.30 | 5.99 | 6.20 | 6.20 | -2.05% | 820,560 |
| Mar 5, 2026 | 6.36 | 6.55 | 6.27 | 6.33 | 6.33 | -0.31% | 637,848 |
| Mar 4, 2026 | 6.44 | 6.85 | 6.32 | 6.35 | 6.35 | -1.40% | 901,198 |
| Mar 3, 2026 | 6.33 | 6.73 | 6.16 | 6.44 | 6.44 | -2.72% | 1,114,277 |
| Mar 2, 2026 | 6.23 | 6.95 | 6.20 | 6.62 | 6.62 | 1.69% | 998,385 |
| Feb 27, 2026 | 6.20 | 6.84 | 6.20 | 6.51 | 6.51 | 2.68% | 1,056,110 |
| Feb 26, 2026 | 6.27 | 6.44 | 6.18 | 6.34 | 6.34 | 1.12% | 656,717 |
| Feb 25, 2026 | 6.26 | 6.46 | 6.20 | 6.27 | 6.27 | 1.13% | 782,155 |
| Feb 24, 2026 | 6.14 | 6.41 | 6.14 | 6.20 | 6.20 | 0.65% | 632,355 |
| Feb 23, 2026 | 5.74 | 6.19 | 5.74 | 6.16 | 6.16 | 8.45% | 1,156,099 |
| Feb 20, 2026 | 5.71 | 5.87 | 5.65 | 5.68 | 5.68 | -1.39% | 346,091 |
| Feb 19, 2026 | 5.66 | 5.82 | 5.59 | 5.76 | 5.76 | 0.70% | 237,558 |
| Feb 18, 2026 | 5.57 | 5.84 | 5.55 | 5.72 | 5.72 | 1.60% | 502,497 |
| Feb 17, 2026 | 5.65 | 5.80 | 5.56 | 5.63 | 5.63 | -1.40% | 526,580 |
| Feb 13, 2026 | 5.68 | 5.83 | 5.43 | 5.71 | 5.71 | 0.53% | 995,651 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.41 | 5.68 | 5.68 | -0.70% | 677,537 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.49 | 5.72 | 5.72 | -1.21% | 605,276 |
| Feb 10, 2026 | 5.74 | 5.89 | 5.51 | 5.79 | 5.79 | 3.21% | 734,854 |
| Feb 9, 2026 | 5.49 | 5.66 | 5.30 | 5.61 | 5.61 | 2.19% | 692,622 |
| Feb 6, 2026 | 5.26 | 5.51 | 5.11 | 5.49 | 5.49 | 5.17% | 997,192 |
| Feb 5, 2026 | 5.50 | 5.57 | 5.15 | 5.22 | 5.22 | -6.28% | 1,261,230 |
| Feb 4, 2026 | 6.10 | 6.10 | 5.51 | 5.57 | 5.57 | -5.91% | 1,466,114 |
| Feb 3, 2026 | 6.15 | 6.15 | 5.75 | 5.92 | 5.92 | -3.74% | 921,401 |
| Feb 2, 2026 | 5.96 | 6.24 | 5.90 | 6.15 | 6.15 | 3.02% | 1,458,170 |
| Jan 30, 2026 | 6.24 | 6.25 | 5.82 | 5.97 | 5.97 | -4.48% | 1,259,625 |
| Jan 29, 2026 | 6.34 | 6.40 | 5.95 | 6.25 | 6.25 | -1.57% | 1,019,705 |
| Jan 28, 2026 | 6.35 | 6.49 | 6.26 | 6.35 | 6.35 | 0.63% | 715,445 |
| Jan 27, 2026 | 6.25 | 6.50 | 6.12 | 6.31 | 6.31 | 0.32% | 726,751 |
| Jan 26, 2026 | 6.46 | 6.62 | 6.20 | 6.29 | 6.29 | -2.63% | 933,642 |
| Jan 23, 2026 | 6.57 | 6.58 | 6.20 | 6.46 | 6.46 | -1.67% | 1,516,496 |
| Jan 22, 2026 | 6.06 | 6.75 | 6.01 | 6.57 | 6.57 | 8.42% | 5,957,483 |
| Jan 21, 2026 | 6.18 | 6.40 | 5.94 | 6.06 | 6.06 | 5.39% | 17,469,892 |
| Jan 20, 2026 | 4.99 | 6.62 | 4.88 | 5.75 | 5.75 | 12.52% | 5,800,260 |
| Jan 16, 2026 | 4.65 | 5.16 | 4.54 | 5.11 | 5.11 | 9.42% | 525,171 |
| Jan 15, 2026 | 4.51 | 4.75 | 4.40 | 4.67 | 4.67 | 3.55% | 184,550 |
| Jan 14, 2026 | 4.48 | 4.75 | 4.43 | 4.51 | 4.51 | 0.45% | 129,907 |
| Jan 13, 2026 | 4.56 | 4.74 | 4.35 | 4.49 | 4.49 | -1.32% | 118,697 |
| Jan 12, 2026 | 4.70 | 4.83 | 4.38 | 4.55 | 4.55 | - | 198,121 |
| Jan 9, 2026 | 4.75 | 4.93 | 4.54 | 4.55 | 4.55 | -5.99% | 219,306 |