Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
10.24
+0.30 (3.02%)
At close: Jul 2, 2026, 4:00 PM EDT
10.26
+0.02 (0.20%)
After-hours: Jul 2, 2026, 6:53 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.96 | 10.26 | 9.84 | 10.24 | 10.24 | 3.02% | 1,260,584 |
| Jul 1, 2026 | 9.80 | 10.28 | 9.40 | 9.94 | 9.94 | 0.91% | 2,430,666 |
| Jun 30, 2026 | 9.80 | 9.93 | 9.49 | 9.85 | 9.85 | 0.72% | 1,744,975 |
| Jun 29, 2026 | 9.77 | 10.05 | 9.48 | 9.78 | 9.78 | 0.93% | 1,546,417 |
| Jun 26, 2026 | 9.97 | 10.26 | 9.49 | 9.69 | 9.69 | -1.92% | 4,524,142 |
| Jun 25, 2026 | 10.40 | 10.47 | 9.85 | 9.88 | 9.88 | -5.00% | 1,342,970 |
| Jun 24, 2026 | 10.36 | 10.44 | 9.90 | 10.40 | 10.40 | 1.17% | 1,620,489 |
| Jun 23, 2026 | 9.38 | 10.56 | 9.35 | 10.28 | 10.28 | 7.19% | 1,553,981 |
| Jun 22, 2026 | 9.85 | 10.00 | 9.37 | 9.59 | 9.59 | -1.94% | 1,013,637 |
| Jun 18, 2026 | 9.65 | 9.94 | 9.38 | 9.78 | 9.78 | 2.95% | 1,453,976 |
| Jun 17, 2026 | 9.28 | 9.90 | 9.27 | 9.50 | 9.50 | 2.48% | 1,163,994 |
| Jun 16, 2026 | 9.30 | 9.59 | 9.23 | 9.27 | 9.27 | -1.59% | 1,055,983 |
| Jun 15, 2026 | 9.39 | 9.53 | 9.18 | 9.42 | 9.42 | 2.95% | 855,479 |
| Jun 12, 2026 | 9.33 | 9.54 | 9.05 | 9.15 | 9.15 | -1.72% | 691,707 |
| Jun 11, 2026 | 9.57 | 9.71 | 9.13 | 9.31 | 9.31 | -2.00% | 978,173 |
| Jun 10, 2026 | 9.49 | 9.86 | 9.31 | 9.50 | 9.50 | 0.32% | 1,027,912 |
| Jun 9, 2026 | 9.52 | 9.65 | 8.85 | 9.47 | 9.47 | 1.39% | 1,696,534 |
| Jun 8, 2026 | 9.67 | 9.82 | 9.32 | 9.34 | 9.34 | -3.11% | 1,005,854 |
| Jun 5, 2026 | 9.92 | 10.00 | 9.39 | 9.64 | 9.64 | -0.10% | 1,332,003 |
| Jun 4, 2026 | 9.08 | 10.14 | 8.99 | 9.65 | 9.65 | 7.82% | 2,130,738 |
| Jun 3, 2026 | 9.30 | 9.34 | 8.83 | 8.95 | 8.95 | -3.66% | 1,061,437 |
| Jun 2, 2026 | 9.10 | 9.49 | 9.02 | 9.29 | 9.29 | 2.09% | 975,763 |
| Jun 1, 2026 | 8.50 | 9.13 | 8.43 | 9.10 | 9.10 | 5.57% | 2,097,701 |
| May 29, 2026 | 8.71 | 8.71 | 8.44 | 8.62 | 8.62 | -1.71% | 1,072,404 |
| May 28, 2026 | 8.71 | 9.11 | 8.54 | 8.77 | 8.77 | -1.02% | 867,256 |
| May 27, 2026 | 8.96 | 9.25 | 8.69 | 8.86 | 8.86 | -2.42% | 1,059,321 |
| May 26, 2026 | 9.50 | 9.58 | 8.79 | 9.08 | 9.08 | -5.61% | 1,613,887 |
| May 22, 2026 | 9.03 | 9.79 | 9.03 | 9.62 | 9.62 | 6.89% | 2,347,248 |
| May 21, 2026 | 8.50 | 9.28 | 8.44 | 9.00 | 9.00 | 4.41% | 2,204,850 |
| May 20, 2026 | 7.75 | 8.65 | 7.65 | 8.62 | 8.62 | 11.95% | 1,682,597 |
| May 19, 2026 | 7.50 | 7.86 | 7.41 | 7.70 | 7.70 | 1.72% | 1,648,221 |
| May 18, 2026 | 7.26 | 7.60 | 7.22 | 7.57 | 7.57 | 4.56% | 1,070,188 |
| 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 |