Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
6.65
-0.12 (-1.77%)
At close: Oct 12, 2026, 4:00 PM EDT
6.65
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:10 PM EDT
AVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.72 | 6.76 | 6.53 | 6.65 | 6.65 | -1.77% | 972,548 |
| Oct 9, 2026 | 6.73 | 6.90 | 6.64 | 6.77 | 6.77 | 2.11% | 1,341,386 |
| Oct 8, 2026 | 6.75 | 6.78 | 6.57 | 6.63 | 6.63 | -2.79% | 2,470,185 |
| Oct 7, 2026 | 6.83 | 7.08 | 6.76 | 6.82 | 6.82 | -3.26% | 2,453,077 |
| Oct 6, 2026 | 7.57 | 7.66 | 7.02 | 7.05 | 7.05 | -6.62% | 2,546,227 |
| Oct 5, 2026 | 7.66 | 7.75 | 7.37 | 7.55 | 7.55 | -2.08% | 1,892,759 |
| Oct 2, 2026 | 7.97 | 8.00 | 7.66 | 7.71 | 7.71 | 1.31% | 1,417,836 |
| Oct 1, 2026 | 7.74 | 7.86 | 7.52 | 7.61 | 7.61 | -2.06% | 1,170,680 |
| Sep 30, 2026 | 7.66 | 7.96 | 7.54 | 7.77 | 7.77 | 2.37% | 975,889 |
| Sep 29, 2026 | 7.80 | 7.84 | 7.53 | 7.59 | 7.59 | -1.94% | 782,364 |
| Sep 28, 2026 | 7.63 | 7.76 | 7.56 | 7.74 | 7.74 | 0.65% | 707,170 |
| Sep 25, 2026 | 7.65 | 7.84 | 7.49 | 7.69 | 7.69 | 0.52% | 762,263 |
| Sep 24, 2026 | 7.60 | 7.70 | 7.47 | 7.65 | 7.65 | 0.39% | 774,133 |
| Sep 23, 2026 | 8.03 | 8.04 | 7.57 | 7.62 | 7.62 | -6.27% | 866,837 |
| Sep 22, 2026 | 8.27 | 8.32 | 8.06 | 8.13 | 8.13 | -0.25% | 842,610 |
| Sep 21, 2026 | 8.20 | 8.24 | 7.99 | 8.15 | 8.15 | -0.12% | 739,357 |
| Sep 18, 2026 | 8.40 | 8.57 | 8.12 | 8.16 | 8.16 | -3.09% | 1,808,956 |
| Sep 17, 2026 | 8.50 | 8.60 | 8.35 | 8.42 | 8.42 | 0.60% | 444,982 |
| Sep 16, 2026 | 8.36 | 8.47 | 8.26 | 8.37 | 8.37 | 0.36% | 966,950 |
| Sep 15, 2026 | 8.68 | 8.71 | 8.30 | 8.34 | 8.34 | -4.36% | 583,464 |
| Sep 14, 2026 | 8.32 | 8.73 | 8.26 | 8.72 | 8.72 | 4.43% | 551,837 |
| Sep 11, 2026 | 8.41 | 8.57 | 8.10 | 8.35 | 8.35 | 0.60% | 640,344 |
| Sep 10, 2026 | 8.35 | 8.45 | 8.23 | 8.30 | 8.30 | -2.70% | 842,347 |
| Sep 9, 2026 | 8.58 | 8.74 | 8.50 | 8.53 | 8.53 | -1.04% | 681,446 |
| Sep 8, 2026 | 9.04 | 9.04 | 8.61 | 8.62 | 8.62 | -4.65% | 489,840 |
| Sep 4, 2026 | 8.67 | 9.10 | 8.66 | 9.04 | 9.04 | 3.67% | 362,696 |
| Sep 3, 2026 | 8.72 | 8.76 | 8.46 | 8.72 | 8.72 | 1.51% | 533,385 |
| Sep 2, 2026 | 8.50 | 8.86 | 8.49 | 8.59 | 8.59 | 1.66% | 470,414 |
| 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 |