Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.75
+0.64 (12.52%)
At close: Jan 20, 2026, 4:00 PM EST
6.13
+0.38 (6.61%)
Pre-market: Jan 21, 2026, 8:30 AM EST
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.99 | 6.62 | 4.88 | 5.75 | 5.75 | 12.52% | 1,207,957 |
| Jan 16, 2026 | 4.65 | 5.16 | 4.54 | 5.11 | 5.11 | 9.42% | 524,677 |
| Jan 15, 2026 | 4.51 | 4.75 | 4.40 | 4.67 | 4.67 | 3.55% | 183,714 |
| Jan 14, 2026 | 4.48 | 4.75 | 4.43 | 4.51 | 4.51 | 0.45% | 114,575 |
| Jan 13, 2026 | 4.56 | 4.74 | 4.35 | 4.49 | 4.49 | -1.32% | 117,961 |
| Jan 12, 2026 | 4.70 | 4.83 | 4.38 | 4.55 | 4.55 | - | 187,052 |
| Jan 9, 2026 | 4.75 | 4.93 | 4.54 | 4.55 | 4.55 | -5.99% | 195,507 |
| Jan 8, 2026 | 4.95 | 4.96 | 4.78 | 4.84 | 4.84 | -2.22% | 132,024 |
| Jan 7, 2026 | 5.06 | 5.10 | 4.81 | 4.95 | 4.95 | -0.20% | 211,132 |
| Jan 6, 2026 | 4.87 | 5.07 | 4.70 | 4.96 | 4.96 | 3.77% | 145,385 |
| Jan 5, 2026 | 4.97 | 5.15 | 4.76 | 4.78 | 4.78 | -2.85% | 214,603 |
| Jan 2, 2026 | 5.12 | 5.28 | 4.66 | 4.92 | 4.92 | -1.40% | 133,827 |
| Dec 31, 2025 | 5.09 | 5.34 | 4.94 | 4.99 | 4.99 | -1.77% | 185,280 |
| Dec 30, 2025 | 5.28 | 5.43 | 5.04 | 5.08 | 5.08 | -3.24% | 119,840 |
| Dec 29, 2025 | 5.61 | 5.74 | 5.18 | 5.25 | 5.25 | -6.08% | 220,464 |
| Dec 26, 2025 | 5.45 | 5.90 | 5.43 | 5.59 | 5.59 | 3.33% | 191,452 |
| Dec 24, 2025 | 5.32 | 5.48 | 5.14 | 5.41 | 5.41 | 2.27% | 84,550 |
| Dec 23, 2025 | 5.36 | 5.45 | 5.05 | 5.29 | 5.29 | -0.56% | 176,678 |
| Dec 22, 2025 | 5.05 | 5.33 | 4.91 | 5.32 | 5.32 | 7.69% | 176,942 |
| Dec 19, 2025 | 5.50 | 5.50 | 4.90 | 4.94 | 4.94 | -9.69% | 611,118 |
| Dec 18, 2025 | 5.08 | 5.83 | 5.01 | 5.47 | 5.47 | 15.40% | 535,323 |
| Dec 17, 2025 | 4.97 | 5.11 | 4.70 | 4.74 | 4.74 | -4.24% | 104,062 |
| Dec 16, 2025 | 4.70 | 5.11 | 4.69 | 4.95 | 4.95 | 4.65% | 360,284 |
| Dec 15, 2025 | 4.99 | 5.07 | 4.53 | 4.73 | 4.73 | -5.02% | 113,406 |
| Dec 12, 2025 | 5.25 | 5.29 | 4.90 | 4.98 | 4.98 | -5.14% | 167,569 |
| Dec 11, 2025 | 5.36 | 5.50 | 5.22 | 5.25 | 5.25 | -1.50% | 208,194 |
| Dec 10, 2025 | 4.73 | 5.38 | 4.73 | 5.33 | 5.33 | 12.68% | 230,949 |
| Dec 9, 2025 | 4.80 | 4.93 | 4.54 | 4.73 | 4.73 | -0.84% | 145,529 |
| Dec 8, 2025 | 4.73 | 5.04 | 4.63 | 4.77 | 4.77 | 2.14% | 201,840 |
| Dec 5, 2025 | 4.54 | 4.78 | 4.54 | 4.67 | 4.67 | 2.86% | 81,051 |
| Dec 4, 2025 | 4.41 | 4.63 | 4.41 | 4.54 | 4.54 | 1.79% | 53,535 |
| Dec 3, 2025 | 4.20 | 4.48 | 4.06 | 4.46 | 4.46 | 6.70% | 104,637 |
| Dec 2, 2025 | 4.06 | 4.23 | 4.00 | 4.18 | 4.18 | 3.47% | 81,492 |
| Dec 1, 2025 | 4.01 | 4.17 | 3.81 | 4.04 | 4.04 | -1.46% | 98,958 |
| Nov 28, 2025 | 4.16 | 4.30 | 4.04 | 4.10 | 4.10 | -1.68% | 112,467 |
| Nov 26, 2025 | 3.86 | 4.20 | 3.86 | 4.17 | 4.17 | 8.31% | 155,126 |
| Nov 25, 2025 | 3.80 | 3.89 | 3.66 | 3.85 | 3.85 | 3.22% | 105,461 |
| Nov 24, 2025 | 3.53 | 4.09 | 3.53 | 3.73 | 3.73 | 5.97% | 172,432 |
| Nov 21, 2025 | 3.37 | 3.56 | 3.30 | 3.52 | 3.52 | 4.14% | 113,958 |
| Nov 20, 2025 | 3.49 | 3.59 | 3.36 | 3.38 | 3.38 | -0.59% | 59,174 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.34 | 3.40 | 3.40 | -3.13% | 105,010 |
| Nov 18, 2025 | 3.56 | 3.64 | 3.43 | 3.51 | 3.51 | -1.68% | 117,951 |
| Nov 17, 2025 | 3.71 | 3.74 | 3.40 | 3.57 | 3.57 | -3.25% | 185,537 |
| Nov 14, 2025 | 3.71 | 3.88 | 3.68 | 3.69 | 3.69 | -2.64% | 215,268 |
| Nov 13, 2025 | 3.80 | 3.92 | 3.62 | 3.79 | 3.79 | -2.57% | 191,766 |
| Nov 12, 2025 | 3.77 | 4.03 | 3.76 | 3.89 | 3.89 | 2.91% | 126,782 |
| Nov 11, 2025 | 3.94 | 4.11 | 3.75 | 3.78 | 3.78 | -4.42% | 120,333 |
| Nov 10, 2025 | 4.10 | 4.15 | 3.91 | 3.96 | 3.96 | -0.63% | 99,826 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.74 | 3.98 | 3.98 | -1.24% | 163,261 |
| Nov 6, 2025 | 4.21 | 4.21 | 4.01 | 4.03 | 4.03 | -4.28% | 131,653 |