Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
9.62
+0.62 (6.89%)
At close: May 22, 2026, 4:00 PM EDT
9.63
+0.01 (0.10%)
After-hours: May 22, 2026, 6:51 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.03 | 9.79 | 9.03 | 9.62 | 9.62 | 6.89% | 2,285,853 |
| May 21, 2026 | 8.50 | 9.28 | 8.44 | 9.00 | 9.00 | 4.41% | 2,154,064 |
| May 20, 2026 | 7.75 | 8.65 | 7.65 | 8.62 | 8.62 | 11.95% | 1,669,698 |
| May 19, 2026 | 7.50 | 7.86 | 7.41 | 7.70 | 7.70 | 1.72% | 1,645,245 |
| May 18, 2026 | 7.26 | 7.60 | 7.22 | 7.57 | 7.57 | 4.56% | 1,047,573 |
| May 15, 2026 | 7.14 | 7.36 | 6.94 | 7.24 | 7.24 | -0.14% | 1,027,827 |
| May 14, 2026 | 6.59 | 7.49 | 6.48 | 7.25 | 7.25 | 11.03% | 1,547,337 |
| May 13, 2026 | 6.45 | 6.69 | 6.30 | 6.53 | 6.53 | -2.54% | 710,719 |
| May 12, 2026 | 6.44 | 6.72 | 6.34 | 6.70 | 6.70 | 2.92% | 565,988 |
| May 11, 2026 | 6.65 | 6.76 | 6.44 | 6.51 | 6.51 | -1.06% | 821,097 |
| May 8, 2026 | 6.45 | 6.58 | 6.30 | 6.58 | 6.58 | 1.08% | 603,620 |
| May 7, 2026 | 6.37 | 6.54 | 6.29 | 6.51 | 6.51 | 1.88% | 490,675 |
| May 6, 2026 | 6.23 | 6.58 | 6.20 | 6.39 | 6.39 | 3.23% | 637,297 |
| May 5, 2026 | 6.22 | 6.36 | 6.15 | 6.19 | 6.19 | 0.98% | 413,225 |
| May 4, 2026 | 6.24 | 6.43 | 5.99 | 6.13 | 6.13 | -3.62% | 612,609 |
| May 1, 2026 | 6.10 | 6.38 | 5.94 | 6.36 | 6.36 | 3.41% | 1,052,845 |
| Apr 30, 2026 | 5.80 | 6.16 | 5.71 | 6.15 | 6.15 | 4.24% | 754,033 |
| Apr 29, 2026 | 5.59 | 5.91 | 5.50 | 5.90 | 5.90 | 3.87% | 725,617 |
| Apr 28, 2026 | 5.73 | 6.06 | 5.51 | 5.68 | 5.68 | 0.35% | 1,235,283 |
| Apr 27, 2026 | 5.55 | 5.74 | 5.51 | 5.66 | 5.66 | 1.43% | 800,103 |
| Apr 24, 2026 | 5.55 | 5.61 | 5.41 | 5.58 | 5.58 | 0.90% | 663,529 |
| Apr 23, 2026 | 5.70 | 5.77 | 5.48 | 5.53 | 5.53 | -2.81% | 412,156 |
| Apr 22, 2026 | 5.81 | 5.89 | 5.63 | 5.69 | 5.69 | -0.18% | 551,975 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.64 | 5.70 | 5.70 | -3.72% | 440,776 |
| Apr 20, 2026 | 6.10 | 6.23 | 5.87 | 5.92 | 5.92 | -2.47% | 483,709 |
| Apr 17, 2026 | 6.06 | 6.13 | 5.95 | 6.07 | 6.07 | 1.85% | 930,126 |
| Apr 16, 2026 | 6.28 | 6.30 | 5.91 | 5.96 | 5.96 | -5.25% | 993,001 |
| Apr 15, 2026 | 6.23 | 6.30 | 6.14 | 6.29 | 6.29 | - | 460,642 |
| Apr 14, 2026 | 6.25 | 6.45 | 6.21 | 6.29 | 6.29 | 1.45% | 770,161 |
| Apr 13, 2026 | 5.65 | 6.25 | 5.64 | 6.20 | 6.20 | 9.15% | 921,170 |
| Apr 10, 2026 | 5.58 | 5.71 | 5.44 | 5.68 | 5.68 | 3.09% | 520,578 |
| Apr 9, 2026 | 5.37 | 5.60 | 5.28 | 5.51 | 5.51 | 1.29% | 555,830 |
| Apr 8, 2026 | 5.64 | 5.68 | 5.37 | 5.44 | 5.44 | 2.26% | 645,678 |
| Apr 7, 2026 | 5.26 | 5.34 | 4.99 | 5.32 | 5.32 | 3.10% | 635,151 |
| Apr 6, 2026 | 5.47 | 5.63 | 5.16 | 5.16 | 5.16 | -6.18% | 608,786 |
| Apr 2, 2026 | 5.23 | 5.51 | 5.14 | 5.50 | 5.50 | 3.38% | 527,714 |
| Apr 1, 2026 | 5.66 | 5.80 | 5.30 | 5.32 | 5.32 | -4.14% | 1,939,100 |
| Mar 31, 2026 | 5.24 | 5.71 | 5.21 | 5.55 | 5.55 | 8.61% | 1,515,637 |
| Mar 30, 2026 | 5.20 | 5.25 | 5.06 | 5.11 | 5.11 | -1.54% | 1,029,513 |
| Mar 27, 2026 | 5.30 | 5.34 | 5.13 | 5.19 | 5.19 | -3.71% | 1,097,545 |
| Mar 26, 2026 | 5.50 | 5.67 | 5.38 | 5.39 | 5.39 | -2.53% | 903,845 |
| Mar 25, 2026 | 5.49 | 5.67 | 5.47 | 5.53 | 5.53 | 2.60% | 594,231 |
| Mar 24, 2026 | 5.40 | 5.46 | 5.26 | 5.39 | 5.39 | -1.46% | 502,781 |
| Mar 23, 2026 | 5.74 | 5.76 | 5.32 | 5.47 | 5.47 | -2.32% | 672,793 |
| Mar 20, 2026 | 5.89 | 5.94 | 5.56 | 5.60 | 5.60 | -4.92% | 6,215,945 |
| Mar 19, 2026 | 5.82 | 6.04 | 5.77 | 5.89 | 5.89 | - | 532,914 |
| Mar 18, 2026 | 5.98 | 6.15 | 5.86 | 5.89 | 5.89 | -1.34% | 637,285 |
| Mar 17, 2026 | 6.21 | 6.37 | 5.88 | 5.97 | 5.97 | -4.78% | 907,702 |
| Mar 16, 2026 | 6.23 | 6.58 | 6.18 | 6.27 | 6.27 | 1.29% | 744,827 |
| Mar 13, 2026 | 6.60 | 6.67 | 6.17 | 6.19 | 6.19 | -5.93% | 674,231 |