Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
6.35
-0.01 (-0.16%)
May 4, 2026, 10:26 AM EDT - Market open
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.10 | 6.38 | 5.94 | 6.36 | 6.36 | 3.41% | 1,028,650 |
| Apr 30, 2026 | 5.80 | 6.16 | 5.71 | 6.15 | 6.15 | 4.24% | 747,083 |
| Apr 29, 2026 | 5.59 | 5.91 | 5.50 | 5.90 | 5.90 | 3.87% | 721,838 |
| 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 |
| Mar 12, 2026 | 6.66 | 6.90 | 6.56 | 6.58 | 6.58 | -1.64% | 1,016,580 |
| Mar 11, 2026 | 6.65 | 6.86 | 6.46 | 6.69 | 6.69 | 4.86% | 1,220,262 |
| Mar 10, 2026 | 6.10 | 6.60 | 5.93 | 6.38 | 6.38 | 7.59% | 1,065,145 |
| Mar 9, 2026 | 6.05 | 6.19 | 5.81 | 5.93 | 5.93 | -4.35% | 1,151,349 |
| Mar 6, 2026 | 6.19 | 6.30 | 5.99 | 6.20 | 6.20 | -2.05% | 821,249 |
| Mar 5, 2026 | 6.36 | 6.55 | 6.27 | 6.33 | 6.33 | -0.31% | 657,500 |
| Mar 4, 2026 | 6.44 | 6.85 | 6.32 | 6.35 | 6.35 | -1.40% | 906,328 |
| Mar 3, 2026 | 6.33 | 6.73 | 6.16 | 6.44 | 6.44 | -2.72% | 1,114,365 |
| Mar 2, 2026 | 6.23 | 6.95 | 6.20 | 6.62 | 6.62 | 1.69% | 999,309 |
| Feb 27, 2026 | 6.20 | 6.84 | 6.20 | 6.51 | 6.51 | 2.68% | 1,056,110 |
| Feb 26, 2026 | 6.27 | 6.44 | 6.18 | 6.34 | 6.34 | 1.12% | 656,717 |
| Feb 25, 2026 | 6.26 | 6.46 | 6.20 | 6.27 | 6.27 | 1.13% | 782,155 |
| Feb 24, 2026 | 6.14 | 6.41 | 6.14 | 6.20 | 6.20 | 0.65% | 632,355 |
| Feb 23, 2026 | 5.74 | 6.19 | 5.74 | 6.16 | 6.16 | 8.45% | 1,156,099 |
| Feb 20, 2026 | 5.71 | 5.87 | 5.65 | 5.68 | 5.68 | -1.39% | 346,091 |