Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.39
+0.41 (8.23%)
Apr 28, 2025, 4:00 PM EDT - Market closed
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.05 | 5.43 | 4.83 | 5.39 | 5.39 | 8.23% | 442,909 |
| Apr 25, 2025 | 5.12 | 5.12 | 4.80 | 4.98 | 4.98 | -3.11% | 219,359 |
| Apr 24, 2025 | 4.50 | 5.15 | 4.50 | 5.14 | 5.14 | 14.73% | 349,521 |
| Apr 23, 2025 | 3.63 | 4.58 | 3.63 | 4.48 | 4.48 | 27.64% | 498,588 |
| Apr 22, 2025 | 3.19 | 3.65 | 3.10 | 3.51 | 3.51 | 11.78% | 286,309 |
| Apr 21, 2025 | 2.88 | 3.25 | 2.86 | 3.14 | 3.14 | 9.22% | 324,515 |
| Apr 17, 2025 | 2.85 | 2.91 | 2.64 | 2.88 | 2.88 | 0.88% | 269,456 |
| Apr 16, 2025 | 3.01 | 3.23 | 2.74 | 2.85 | 2.85 | -7.17% | 249,771 |
| Apr 15, 2025 | 2.60 | 3.08 | 2.60 | 3.07 | 3.07 | 18.99% | 475,147 |
| Apr 14, 2025 | 2.56 | 2.70 | 2.34 | 2.58 | 2.58 | 4.45% | 501,701 |
| Apr 11, 2025 | 3.01 | 3.11 | 2.43 | 2.47 | 2.47 | -16.13% | 214,924 |
| Apr 10, 2025 | 3.20 | 3.20 | 2.85 | 2.95 | 2.95 | -7.97% | 145,130 |
| Apr 9, 2025 | 2.63 | 3.26 | 2.59 | 3.20 | 3.20 | 19.40% | 437,058 |
| Apr 8, 2025 | 3.00 | 3.07 | 2.61 | 2.68 | 2.68 | -7.59% | 301,248 |
| Apr 7, 2025 | 3.18 | 3.22 | 2.80 | 2.90 | 2.90 | -9.94% | 293,237 |
| Apr 4, 2025 | 3.14 | 3.58 | 2.94 | 3.22 | 3.22 | -2.28% | 392,946 |
| Apr 3, 2025 | 3.51 | 3.60 | 3.30 | 3.30 | 3.30 | -9.73% | 229,409 |
| Apr 2, 2025 | 3.36 | 3.78 | 3.05 | 3.65 | 3.65 | 7.35% | 448,587 |
| Apr 1, 2025 | 3.65 | 3.81 | 3.27 | 3.40 | 3.40 | -6.59% | 269,010 |
| Mar 31, 2025 | 3.70 | 3.80 | 3.50 | 3.64 | 3.64 | -4.21% | 326,464 |
| Mar 28, 2025 | 4.20 | 4.28 | 3.71 | 3.80 | 3.80 | -9.63% | 309,780 |
| 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 |