Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
8.55
+0.10 (1.12%)
Sep 2, 2026, 9:30 AM EDT - Market open
AVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.48 | 8.63 | 8.41 | 8.45 | 8.45 | -1.86% | 568,638 |
| Aug 31, 2026 | 8.66 | 8.75 | 8.43 | 8.61 | 8.61 | -1.49% | 754,908 |
| Aug 28, 2026 | 9.05 | 9.07 | 8.69 | 8.74 | 8.74 | -2.56% | 533,437 |
| Aug 27, 2026 | 8.95 | 9.37 | 8.91 | 8.97 | 8.97 | 0.22% | 469,442 |
| Aug 26, 2026 | 8.86 | 9.05 | 8.75 | 8.95 | 8.95 | 0.67% | 558,838 |
| Aug 25, 2026 | 8.86 | 8.96 | 8.72 | 8.89 | 8.89 | 1.02% | 515,177 |
| Aug 24, 2026 | 8.89 | 8.96 | 8.61 | 8.80 | 8.80 | -2.00% | 802,500 |
| Aug 21, 2026 | 9.41 | 9.41 | 8.95 | 8.98 | 8.98 | -2.92% | 566,646 |
| Aug 20, 2026 | 9.68 | 9.89 | 9.09 | 9.25 | 9.25 | -5.90% | 1,170,780 |
| Aug 19, 2026 | 9.72 | 10.10 | 9.39 | 9.83 | 9.83 | 2.61% | 1,261,249 |
| Aug 18, 2026 | 9.36 | 9.70 | 9.35 | 9.58 | 9.58 | 1.70% | 720,873 |
| Aug 17, 2026 | 9.27 | 9.60 | 9.21 | 9.42 | 9.42 | 0.21% | 487,092 |
| Aug 14, 2026 | 8.84 | 9.42 | 8.73 | 9.40 | 9.40 | 5.26% | 683,456 |
| Aug 13, 2026 | 8.85 | 9.13 | 8.84 | 8.93 | 8.93 | 0.68% | 446,987 |
| Aug 12, 2026 | 9.03 | 9.09 | 8.59 | 8.87 | 8.87 | -3.27% | 832,923 |
| Aug 11, 2026 | 9.02 | 9.46 | 9.00 | 9.17 | 9.17 | 2.34% | 1,097,145 |
| Aug 10, 2026 | 8.80 | 9.24 | 8.79 | 8.96 | 8.96 | 0.56% | 1,069,679 |
| Aug 7, 2026 | 8.51 | 8.92 | 8.47 | 8.91 | 8.91 | 6.58% | 501,863 |
| Aug 6, 2026 | 7.96 | 8.56 | 7.95 | 8.36 | 8.36 | 3.85% | 987,064 |
| Aug 5, 2026 | 8.26 | 8.37 | 7.99 | 8.05 | 8.05 | -2.78% | 584,537 |
| Aug 4, 2026 | 8.33 | 8.43 | 8.17 | 8.28 | 8.28 | - | 1,272,653 |
| Aug 3, 2026 | 7.86 | 8.48 | 7.86 | 8.28 | 8.28 | 5.61% | 1,432,657 |
| Jul 31, 2026 | 8.27 | 8.39 | 7.73 | 7.84 | 7.84 | -4.85% | 1,034,826 |
| Jul 30, 2026 | 8.03 | 8.33 | 8.00 | 8.24 | 8.24 | 4.30% | 1,437,733 |
| Jul 29, 2026 | 7.95 | 8.22 | 7.88 | 7.90 | 7.90 | -3.30% | 876,087 |
| Jul 28, 2026 | 8.15 | 8.43 | 7.75 | 8.17 | 8.17 | - | 1,504,765 |
| Jul 27, 2026 | 8.24 | 8.47 | 8.08 | 8.17 | 8.17 | 0.49% | 838,069 |
| Jul 24, 2026 | 8.32 | 8.39 | 8.05 | 8.13 | 8.13 | -0.73% | 501,416 |
| Jul 23, 2026 | 8.20 | 8.40 | 8.03 | 8.19 | 8.19 | -1.92% | 541,775 |
| Jul 22, 2026 | 8.45 | 8.53 | 8.22 | 8.35 | 8.35 | -1.65% | 549,834 |
| Jul 21, 2026 | 8.22 | 8.50 | 7.97 | 8.49 | 8.49 | 3.28% | 1,351,562 |
| Jul 20, 2026 | 8.53 | 8.63 | 8.21 | 8.22 | 8.22 | -2.72% | 717,449 |
| Jul 17, 2026 | 8.23 | 8.78 | 8.07 | 8.45 | 8.45 | 1.32% | 1,148,846 |
| Jul 16, 2026 | 8.71 | 8.83 | 8.10 | 8.34 | 8.34 | -4.03% | 2,006,043 |
| Jul 15, 2026 | 8.86 | 8.99 | 8.51 | 8.69 | 8.69 | -2.91% | 855,761 |
| Jul 14, 2026 | 9.36 | 9.47 | 8.92 | 8.95 | 8.95 | -4.38% | 790,549 |
| Jul 13, 2026 | 9.66 | 9.87 | 9.35 | 9.36 | 9.36 | -4.20% | 690,592 |
| Jul 10, 2026 | 9.59 | 9.81 | 9.31 | 9.77 | 9.77 | 2.95% | 695,044 |
| Jul 9, 2026 | 9.81 | 9.81 | 9.28 | 9.49 | 9.49 | -2.27% | 1,074,200 |
| Jul 8, 2026 | 9.80 | 9.95 | 9.46 | 9.71 | 9.71 | -2.12% | 1,501,753 |
| Jul 7, 2026 | 10.64 | 10.69 | 9.79 | 9.92 | 9.92 | -6.15% | 1,212,567 |
| Jul 6, 2026 | 10.15 | 11.06 | 10.07 | 10.57 | 10.57 | 3.22% | 2,347,844 |
| Jul 2, 2026 | 9.96 | 10.26 | 9.84 | 10.24 | 10.24 | 3.02% | 1,262,697 |
| Jul 1, 2026 | 9.80 | 10.28 | 9.40 | 9.94 | 9.94 | 0.91% | 2,435,982 |
| Jun 30, 2026 | 9.80 | 9.93 | 9.49 | 9.85 | 9.85 | 0.72% | 1,746,386 |
| Jun 29, 2026 | 9.77 | 10.05 | 9.48 | 9.78 | 9.78 | 0.93% | 1,549,588 |
| Jun 26, 2026 | 9.97 | 10.26 | 9.49 | 9.69 | 9.69 | -1.92% | 4,667,218 |
| Jun 25, 2026 | 10.40 | 10.47 | 9.85 | 9.88 | 9.88 | -5.00% | 1,347,885 |
| Jun 24, 2026 | 10.36 | 10.44 | 9.90 | 10.40 | 10.40 | 1.17% | 1,620,579 |
| Jun 23, 2026 | 9.38 | 10.56 | 9.35 | 10.28 | 10.28 | 7.19% | 1,553,981 |