Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.71
-0.11 (-1.89%)
At close: Sep 16, 2025, 4:00 PM EDT
5.58
-0.13 (-2.28%)
After-hours: Sep 16, 2025, 5:30 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.78 | 6.43 | 5.59 | 5.71 | 5.71 | -1.89% | 262,918 |
| Sep 15, 2025 | 5.60 | 5.93 | 5.38 | 5.82 | 5.82 | 4.49% | 288,065 |
| Sep 12, 2025 | 5.04 | 5.63 | 4.88 | 5.57 | 5.57 | 11.40% | 215,675 |
| Sep 11, 2025 | 4.81 | 5.07 | 4.77 | 5.00 | 5.00 | 3.73% | 157,670 |
| Sep 10, 2025 | 4.59 | 4.86 | 4.23 | 4.82 | 4.82 | 3.88% | 122,456 |
| Sep 9, 2025 | 4.68 | 4.75 | 4.34 | 4.64 | 4.64 | - | 146,262 |
| Sep 8, 2025 | 4.19 | 4.90 | 4.14 | 4.64 | 4.64 | 11.54% | 253,230 |
| Sep 5, 2025 | 4.00 | 4.18 | 3.98 | 4.16 | 4.16 | 4.26% | 80,321 |
| Sep 4, 2025 | 4.11 | 4.14 | 3.87 | 3.99 | 3.99 | -2.68% | 88,496 |
| Sep 3, 2025 | 4.02 | 4.20 | 3.88 | 4.10 | 4.10 | -0.24% | 127,285 |
| Sep 2, 2025 | 3.85 | 4.20 | 3.85 | 4.11 | 4.11 | 2.24% | 132,590 |
| Aug 29, 2025 | 3.66 | 4.09 | 3.66 | 4.02 | 4.02 | 11.67% | 178,936 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.53 | 3.60 | 3.60 | -1.64% | 67,303 |
| Aug 27, 2025 | 3.78 | 3.99 | 3.66 | 3.66 | 3.66 | -3.17% | 64,006 |
| Aug 26, 2025 | 3.77 | 3.88 | 3.73 | 3.78 | 3.78 | 2.16% | 55,989 |
| Aug 25, 2025 | 4.10 | 4.20 | 3.70 | 3.70 | 3.70 | -10.84% | 58,398 |
| Aug 22, 2025 | 3.82 | 4.30 | 3.73 | 4.15 | 4.15 | 8.64% | 154,995 |
| Aug 21, 2025 | 3.49 | 3.88 | 3.49 | 3.82 | 3.82 | 7.30% | 44,306 |
| Aug 20, 2025 | 3.65 | 3.76 | 3.52 | 3.56 | 3.56 | -2.73% | 66,263 |
| Aug 19, 2025 | 3.81 | 3.89 | 3.44 | 3.66 | 3.66 | -3.68% | 118,917 |
| Aug 18, 2025 | 4.10 | 4.23 | 3.77 | 3.80 | 3.80 | -5.94% | 106,154 |
| Aug 15, 2025 | 3.97 | 4.08 | 3.90 | 4.04 | 4.04 | 3.06% | 117,310 |
| Aug 14, 2025 | 4.06 | 4.06 | 3.82 | 3.92 | 3.92 | -3.45% | 71,428 |
| Aug 13, 2025 | 3.76 | 4.10 | 3.51 | 4.06 | 4.06 | 9.43% | 104,023 |
| Aug 12, 2025 | 3.79 | 3.79 | 3.18 | 3.71 | 3.71 | 6.00% | 97,651 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.40 | 3.50 | 3.50 | -3.31% | 75,834 |
| Aug 8, 2025 | 3.60 | 3.79 | 3.42 | 3.62 | 3.62 | 0.28% | 46,733 |
| Aug 7, 2025 | 3.69 | 3.75 | 3.35 | 3.61 | 3.61 | -5.00% | 90,445 |
| Aug 6, 2025 | 3.82 | 3.90 | 3.65 | 3.80 | 3.80 | - | 110,756 |
| Aug 5, 2025 | 3.45 | 3.88 | 3.32 | 3.80 | 3.80 | 10.79% | 142,499 |
| Aug 4, 2025 | 3.12 | 3.45 | 3.09 | 3.43 | 3.43 | 11.73% | 64,444 |
| Aug 1, 2025 | 3.15 | 3.29 | 2.99 | 3.07 | 3.07 | -4.36% | 86,096 |
| Jul 31, 2025 | 3.34 | 3.63 | 3.19 | 3.21 | 3.21 | -3.60% | 73,951 |
| Jul 30, 2025 | 3.25 | 3.55 | 3.25 | 3.33 | 3.33 | 4.06% | 660,287 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.17 | 3.20 | 3.20 | -4.48% | 52,852 |
| Jul 28, 2025 | 3.31 | 3.43 | 3.23 | 3.35 | 3.35 | 3.08% | 110,736 |
| Jul 25, 2025 | 3.27 | 3.31 | 3.16 | 3.25 | 3.25 | -0.91% | 76,051 |
| Jul 24, 2025 | 3.31 | 3.36 | 3.19 | 3.28 | 3.28 | -0.61% | 52,466 |
| Jul 23, 2025 | 3.21 | 3.39 | 3.21 | 3.30 | 3.30 | 3.94% | 132,783 |
| Jul 22, 2025 | 2.98 | 3.22 | 2.98 | 3.18 | 3.18 | 5.66% | 110,058 |
| Jul 21, 2025 | 3.06 | 3.24 | 2.99 | 3.01 | 3.01 | -1.31% | 82,281 |
| Jul 18, 2025 | 3.18 | 3.24 | 3.04 | 3.05 | 3.05 | -2.40% | 103,348 |
| Jul 17, 2025 | 2.97 | 3.20 | 2.97 | 3.12 | 3.12 | 5.41% | 177,025 |
| Jul 16, 2025 | 2.95 | 3.00 | 2.85 | 2.96 | 2.96 | 2.07% | 233,735 |
| Jul 15, 2025 | 3.09 | 3.17 | 2.90 | 2.90 | 2.90 | -5.54% | 514,054 |
| Jul 14, 2025 | 3.17 | 3.34 | 3.01 | 3.07 | 3.07 | -3.46% | 183,420 |
| Jul 11, 2025 | 3.31 | 3.48 | 3.12 | 3.18 | 3.18 | -4.36% | 148,186 |
| Jul 10, 2025 | 3.35 | 3.50 | 3.31 | 3.33 | 3.33 | -0.75% | 194,496 |
| Jul 9, 2025 | 3.51 | 3.62 | 3.30 | 3.35 | 3.35 | -4.42% | 356,660 |
| Jul 8, 2025 | 3.56 | 3.61 | 3.45 | 3.51 | 3.51 | 0.72% | 310,871 |