Anteris Technologies Global Corp. (AVR)
NASDAQ: AVR · Real-Time Price · USD
5.93
-0.27 (-4.35%)
At close: Mar 9, 2026, 4:00 PM EDT
5.99
+0.06 (1.01%)
After-hours: Mar 9, 2026, 5:28 PM EDT
AVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.05 | 6.19 | 5.81 | 5.92 | - | -4.52% | 1,075,949 |
| Mar 6, 2026 | 6.19 | 6.30 | 5.99 | 6.20 | 6.20 | -2.05% | 820,560 |
| Mar 5, 2026 | 6.36 | 6.55 | 6.27 | 6.33 | 6.33 | -0.31% | 637,848 |
| Mar 4, 2026 | 6.44 | 6.85 | 6.32 | 6.35 | 6.35 | -1.40% | 901,198 |
| Mar 3, 2026 | 6.33 | 6.73 | 6.16 | 6.44 | 6.44 | -2.72% | 1,114,277 |
| Mar 2, 2026 | 6.23 | 6.95 | 6.20 | 6.62 | 6.62 | 1.69% | 998,385 |
| 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 |
| Feb 19, 2026 | 5.66 | 5.82 | 5.59 | 5.76 | 5.76 | 0.70% | 237,558 |
| Feb 18, 2026 | 5.57 | 5.84 | 5.55 | 5.72 | 5.72 | 1.60% | 502,497 |
| Feb 17, 2026 | 5.65 | 5.80 | 5.56 | 5.63 | 5.63 | -1.40% | 526,580 |
| Feb 13, 2026 | 5.68 | 5.83 | 5.43 | 5.71 | 5.71 | 0.53% | 995,651 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.41 | 5.68 | 5.68 | -0.70% | 677,537 |
| Feb 11, 2026 | 5.83 | 5.83 | 5.49 | 5.72 | 5.72 | -1.21% | 605,276 |
| Feb 10, 2026 | 5.74 | 5.89 | 5.51 | 5.79 | 5.79 | 3.21% | 734,854 |
| Feb 9, 2026 | 5.49 | 5.66 | 5.30 | 5.61 | 5.61 | 2.19% | 692,622 |
| Feb 6, 2026 | 5.26 | 5.51 | 5.11 | 5.49 | 5.49 | 5.17% | 997,192 |
| Feb 5, 2026 | 5.50 | 5.57 | 5.15 | 5.22 | 5.22 | -6.28% | 1,261,230 |
| Feb 4, 2026 | 6.10 | 6.10 | 5.51 | 5.57 | 5.57 | -5.91% | 1,466,114 |
| Feb 3, 2026 | 6.15 | 6.15 | 5.75 | 5.92 | 5.92 | -3.74% | 921,401 |
| Feb 2, 2026 | 5.96 | 6.24 | 5.90 | 6.15 | 6.15 | 3.02% | 1,458,170 |
| Jan 30, 2026 | 6.24 | 6.25 | 5.82 | 5.97 | 5.97 | -4.48% | 1,259,625 |
| Jan 29, 2026 | 6.34 | 6.40 | 5.95 | 6.25 | 6.25 | -1.57% | 1,019,705 |
| Jan 28, 2026 | 6.35 | 6.49 | 6.26 | 6.35 | 6.35 | 0.63% | 715,445 |
| Jan 27, 2026 | 6.25 | 6.50 | 6.12 | 6.31 | 6.31 | 0.32% | 726,751 |
| Jan 26, 2026 | 6.46 | 6.62 | 6.20 | 6.29 | 6.29 | -2.63% | 933,642 |
| Jan 23, 2026 | 6.57 | 6.58 | 6.20 | 6.46 | 6.46 | -1.67% | 1,516,496 |
| Jan 22, 2026 | 6.06 | 6.75 | 6.01 | 6.57 | 6.57 | 8.42% | 5,957,483 |
| Jan 21, 2026 | 6.18 | 6.40 | 5.94 | 6.06 | 6.06 | 5.39% | 17,469,892 |
| Jan 20, 2026 | 4.99 | 6.62 | 4.88 | 5.75 | 5.75 | 12.52% | 5,800,260 |
| Jan 16, 2026 | 4.65 | 5.16 | 4.54 | 5.11 | 5.11 | 9.42% | 525,171 |
| Jan 15, 2026 | 4.51 | 4.75 | 4.40 | 4.67 | 4.67 | 3.55% | 184,550 |
| Jan 14, 2026 | 4.48 | 4.75 | 4.43 | 4.51 | 4.51 | 0.45% | 129,907 |
| Jan 13, 2026 | 4.56 | 4.74 | 4.35 | 4.49 | 4.49 | -1.32% | 118,697 |
| Jan 12, 2026 | 4.70 | 4.83 | 4.38 | 4.55 | 4.55 | - | 198,121 |
| Jan 9, 2026 | 4.75 | 4.93 | 4.54 | 4.55 | 4.55 | -5.99% | 219,306 |
| Jan 8, 2026 | 4.95 | 4.96 | 4.78 | 4.84 | 4.84 | -2.22% | 132,254 |
| Jan 7, 2026 | 5.06 | 5.10 | 4.81 | 4.95 | 4.95 | -0.20% | 211,663 |
| Jan 6, 2026 | 4.87 | 5.07 | 4.70 | 4.96 | 4.96 | 3.77% | 145,930 |
| Jan 5, 2026 | 4.97 | 5.15 | 4.76 | 4.78 | 4.78 | -2.85% | 214,603 |
| Jan 2, 2026 | 5.12 | 5.28 | 4.66 | 4.92 | 4.92 | -1.40% | 137,319 |
| Dec 31, 2025 | 5.09 | 5.34 | 4.94 | 4.99 | 4.99 | -1.77% | 185,280 |
| Dec 30, 2025 | 5.28 | 5.43 | 5.04 | 5.08 | 5.08 | -3.24% | 119,840 |
| Dec 29, 2025 | 5.61 | 5.74 | 5.18 | 5.25 | 5.25 | -6.08% | 220,465 |
| Dec 26, 2025 | 5.45 | 5.90 | 5.43 | 5.59 | 5.59 | 3.33% | 191,898 |
| Dec 24, 2025 | 5.32 | 5.48 | 5.14 | 5.41 | 5.41 | 2.27% | 86,360 |
| Dec 23, 2025 | 5.36 | 5.45 | 5.05 | 5.29 | 5.29 | -0.56% | 177,868 |
| Dec 22, 2025 | 5.05 | 5.33 | 4.91 | 5.32 | 5.32 | 7.69% | 176,982 |
| Dec 19, 2025 | 5.50 | 5.50 | 4.90 | 4.94 | 4.94 | -9.69% | 611,126 |
| Dec 18, 2025 | 5.08 | 5.83 | 5.01 | 5.47 | 5.47 | 15.40% | 541,397 |
| Dec 17, 2025 | 4.97 | 5.11 | 4.70 | 4.74 | 4.74 | -4.24% | 104,079 |
| Dec 16, 2025 | 4.70 | 5.11 | 4.69 | 4.95 | 4.95 | 4.65% | 360,284 |
| Dec 15, 2025 | 4.99 | 5.07 | 4.53 | 4.73 | 4.73 | -5.02% | 114,049 |
| Dec 12, 2025 | 5.25 | 5.29 | 4.90 | 4.98 | 4.98 | -5.14% | 169,197 |
| Dec 11, 2025 | 5.36 | 5.50 | 5.22 | 5.25 | 5.25 | -1.50% | 208,194 |
| Dec 10, 2025 | 4.73 | 5.38 | 4.73 | 5.33 | 5.33 | 12.68% | 230,956 |
| Dec 9, 2025 | 4.80 | 4.93 | 4.54 | 4.73 | 4.73 | -0.84% | 145,529 |
| Dec 8, 2025 | 4.73 | 5.04 | 4.63 | 4.77 | 4.77 | 2.14% | 201,844 |
| Dec 5, 2025 | 4.54 | 4.78 | 4.54 | 4.67 | 4.67 | 2.86% | 81,051 |
| Dec 4, 2025 | 4.41 | 4.63 | 4.41 | 4.54 | 4.54 | 1.79% | 53,535 |
| Dec 3, 2025 | 4.20 | 4.48 | 4.06 | 4.46 | 4.46 | 6.70% | 104,637 |
| Dec 2, 2025 | 4.06 | 4.23 | 4.00 | 4.18 | 4.18 | 3.47% | 81,501 |
| Dec 1, 2025 | 4.01 | 4.17 | 3.81 | 4.04 | 4.04 | -1.46% | 98,986 |
| Nov 28, 2025 | 4.16 | 4.30 | 4.04 | 4.10 | 4.10 | -1.68% | 112,467 |
| Nov 26, 2025 | 3.86 | 4.20 | 3.86 | 4.17 | 4.17 | 8.31% | 157,402 |
| Nov 25, 2025 | 3.80 | 3.89 | 3.66 | 3.85 | 3.85 | 3.22% | 105,467 |
| Nov 24, 2025 | 3.53 | 4.09 | 3.53 | 3.73 | 3.73 | 5.97% | 172,435 |
| Nov 21, 2025 | 3.37 | 3.56 | 3.30 | 3.52 | 3.52 | 4.14% | 113,961 |
| Nov 20, 2025 | 3.49 | 3.59 | 3.36 | 3.38 | 3.38 | -0.59% | 59,174 |
| Nov 19, 2025 | 3.51 | 3.69 | 3.34 | 3.40 | 3.40 | -3.13% | 105,010 |
| Nov 18, 2025 | 3.56 | 3.64 | 3.43 | 3.51 | 3.51 | -1.68% | 117,951 |
| Nov 17, 2025 | 3.71 | 3.74 | 3.40 | 3.57 | 3.57 | -3.25% | 185,537 |
| Nov 14, 2025 | 3.71 | 3.88 | 3.68 | 3.69 | 3.69 | -2.64% | 215,268 |
| Nov 13, 2025 | 3.80 | 3.92 | 3.62 | 3.79 | 3.79 | -2.57% | 191,766 |
| Nov 12, 2025 | 3.77 | 4.03 | 3.76 | 3.89 | 3.89 | 2.91% | 126,782 |
| Nov 11, 2025 | 3.94 | 4.11 | 3.75 | 3.78 | 3.78 | -4.42% | 120,333 |
| Nov 10, 2025 | 4.10 | 4.15 | 3.91 | 3.96 | 3.96 | -0.63% | 99,826 |
| Nov 7, 2025 | 3.99 | 4.01 | 3.74 | 3.98 | 3.98 | -1.24% | 163,261 |
| Nov 6, 2025 | 4.21 | 4.21 | 4.01 | 4.03 | 4.03 | -4.28% | 131,653 |
| Nov 5, 2025 | 4.28 | 4.31 | 4.15 | 4.21 | 4.21 | -1.41% | 105,779 |
| Nov 4, 2025 | 4.30 | 4.49 | 4.21 | 4.27 | 4.27 | -1.84% | 122,718 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.17 | 4.35 | 4.35 | -3.12% | 205,303 |
| Oct 31, 2025 | 4.39 | 4.75 | 4.30 | 4.49 | 4.49 | 4.18% | 138,035 |
| Oct 30, 2025 | 4.36 | 4.50 | 4.25 | 4.31 | 4.31 | -2.05% | 235,768 |
| Oct 29, 2025 | 4.61 | 5.15 | 4.36 | 4.40 | 4.40 | -8.71% | 460,341 |
| Oct 28, 2025 | 4.81 | 4.98 | 4.21 | 4.82 | 4.82 | -7.84% | 1,040,778 |
| Oct 27, 2025 | 5.03 | 5.36 | 5.02 | 5.23 | 5.23 | 4.60% | 3,396,490 |
| Oct 24, 2025 | 5.58 | 5.58 | 4.92 | 5.00 | 5.00 | -10.55% | 198,051 |
| Oct 23, 2025 | 5.90 | 5.91 | 5.44 | 5.59 | 5.59 | -4.93% | 249,995 |
| Oct 22, 2025 | 6.38 | 6.41 | 5.72 | 5.88 | 5.88 | -7.40% | 216,109 |
| Oct 21, 2025 | 5.94 | 6.45 | 5.57 | 6.35 | 6.35 | 7.08% | 176,896 |
| Oct 20, 2025 | 4.95 | 6.02 | 4.75 | 5.93 | 5.93 | 21.77% | 140,941 |
| Oct 17, 2025 | 4.87 | 5.00 | 4.68 | 4.87 | 4.87 | -1.81% | 55,098 |
| Oct 16, 2025 | 4.77 | 5.34 | 4.77 | 4.96 | 4.96 | 4.64% | 115,005 |
| Oct 15, 2025 | 4.68 | 4.81 | 4.57 | 4.74 | 4.74 | 3.72% | 108,039 |
| Oct 14, 2025 | 4.33 | 4.62 | 4.14 | 4.57 | 4.57 | 2.70% | 77,184 |