Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
8.25
-0.02 (-0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.64 | 6.00 | 5.64 | 5.87 | 5.87 | 4.63% | 62,230 |
| Jan 14, 2025 | 5.60 | 5.79 | 5.60 | 5.61 | 5.61 | 0.18% | 42,868 |
| Jan 13, 2025 | 6.00 | 6.10 | 5.60 | 5.60 | 5.60 | -6.67% | 82,133 |
| Jan 10, 2025 | 5.90 | 6.04 | 5.79 | 6.00 | 6.00 | 6.57% | 319,212 |
| Jan 8, 2025 | 5.84 | 5.93 | 5.63 | 5.63 | 5.63 | -2.09% | 157,529 |
| Jan 7, 2025 | 5.95 | 5.99 | 5.73 | 5.75 | 5.75 | 2.50% | 422,299 |
| Jan 6, 2025 | 5.53 | 5.61 | 5.45 | 5.61 | 5.61 | 0.36% | 114,562 |
| Jan 3, 2025 | 5.39 | 5.59 | 5.35 | 5.59 | 5.59 | 0.72% | 104,439 |
| Jan 2, 2025 | 5.46 | 5.60 | 5.25 | 5.55 | 5.55 | -0.54% | 65,090 |
| Dec 31, 2024 | 5.58 | 5.59 | 5.40 | 5.58 | 5.58 | - | 33,665 |
| Dec 30, 2024 | 5.50 | 5.59 | 5.30 | 5.58 | 5.58 | -0.53% | 109,879 |
| Dec 27, 2024 | 5.62 | 5.62 | 5.40 | 5.61 | 5.61 | 2.19% | 234,876 |
| Dec 26, 2024 | 5.50 | 5.60 | 5.40 | 5.49 | 5.49 | -0.54% | 48,618 |
| Dec 24, 2024 | 5.46 | 5.74 | 5.27 | 5.52 | 5.52 | 0.18% | 42,051 |
| Dec 23, 2024 | 5.67 | 5.67 | 5.46 | 5.51 | 5.51 | -1.25% | 45,341 |
| Dec 20, 2024 | 5.70 | 5.75 | 5.55 | 5.58 | 5.58 | -3.46% | 72,014 |
| Dec 19, 2024 | 5.79 | 5.90 | 5.58 | 5.78 | 5.78 | 1.40% | 62,237 |
| Dec 18, 2024 | 5.62 | 5.84 | 5.55 | 5.70 | 5.70 | 0.71% | 177,219 |
| Dec 17, 2024 | 5.64 | 5.75 | 5.40 | 5.66 | 5.66 | 2.91% | 174,038 |
| Dec 16, 2024 | 5.75 | 5.85 | 5.41 | 5.50 | 5.50 | -1.79% | 436,753 |