Anteris Technologies Global Stock Price History
NASDAQ: AVRHealth CareIndustrial SpecialtiesUSD
6.77+0.14 (+2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVR price history at a glance
The price history for Anteris Technologies Global (AVR) on this page begins on December 9, 2024, when the stock closed at $5.60; it most recently closed at $6.77 on October 5, 2026. The highest price in this record is $11.06, reached on July 6, 2026; the latest close is 38.8% below that peak. In the last 12 months alone, AVR has gained 38.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $11.06
- Date of high
- Jul 6, 2026
- Low since 2024
- $2.34
- Date of low
- Apr 14, 2025
- 52-week high
- $11.06
- 52-week low
- $3.30
- IPO year
- 2024
- Last close
- $6.77
AVR returns
1 week
-12.19%
1 month
-20.63%
3 months
-30.71%
6 months
+19.19%
Year to date
+35.67%
1 year
+38.45%
AVR price return, excluding dividends.
AVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.77 | +37.60% |
| 2025 | 4.92 | -11.99% |
| 2024* | 5.59 | -0.18% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.73 | 6.89 | 6.64 | 6.77 | +2.11% | |
| 6.75 | 6.77 | 6.57 | 6.63 | -2.79% | |
| 6.83 | 7.08 | 6.76 | 6.82 | -3.26% | |
| 7.57 | 7.66 | 7.02 | 7.05 | -6.62% | |
| 7.66 | 7.75 | 7.37 | 7.55 | -2.08% | |
| 7.97 | 8.00 | 7.66 | 7.71 | +1.31% | |
| 7.74 | 7.86 | 7.52 | 7.61 | -2.06% | |
| 7.66 | 7.96 | 7.54 | 7.77 | +2.37% | |
| 7.80 | 7.84 | 7.53 | 7.59 | -1.94% | |
| 7.63 | 7.76 | 7.56 | 7.74 | +0.65% | |
| 7.65 | 7.84 | 7.49 | 7.69 | +0.52% | |
| 7.60 | 7.70 | 7.47 | 7.65 | +0.39% | |
| 8.03 | 8.04 | 7.57 | 7.62 | -6.27% | |
| 8.27 | 8.32 | 8.06 | 8.13 | -0.25% | |
| 8.20 | 8.24 | 7.99 | 8.15 | -0.12% | |
| 8.40 | 8.57 | 8.12 | 8.16 | -3.09% | |
| 8.50 | 8.60 | 8.35 | 8.42 | +0.60% | |
| 8.36 | 8.47 | 8.26 | 8.37 | +0.36% | |
| 8.68 | 8.71 | 8.30 | 8.34 | -4.36% | |
| 8.32 | 8.73 | 8.26 | 8.72 | +4.43% | |
| 8.41 | 8.57 | 8.10 | 8.35 | +0.60% | |
| 8.35 | 8.45 | 8.23 | 8.30 | -2.70% | |
| 8.58 | 8.74 | 8.50 | 8.53 | -1.04% | |
| 9.04 | 9.04 | 8.61 | 8.62 | -4.65% | |
| 8.67 | 9.10 | 8.66 | 9.04 | +3.67% | |
| 8.72 | 8.76 | 8.46 | 8.72 | +1.51% | |
| 8.50 | 8.86 | 8.49 | 8.59 | +1.66% | |
| 8.48 | 8.63 | 8.41 | 8.45 | -1.86% | |
| 8.66 | 8.75 | 8.43 | 8.61 | -1.49% | |
| 9.05 | 9.07 | 8.69 | 8.74 | -2.56% | |
| 8.95 | 9.37 | 8.91 | 8.97 | +0.22% | |
| 8.86 | 9.05 | 8.75 | 8.95 | +0.67% | |
| 8.86 | 8.96 | 8.72 | 8.89 | +1.02% | |
| 8.89 | 8.96 | 8.61 | 8.80 | -2.00% | |
| 9.41 | 9.41 | 8.95 | 8.98 | -2.92% | |
| 9.68 | 9.89 | 9.09 | 9.25 | -5.90% | |
| 9.72 | 10.10 | 9.39 | 9.83 | +2.61% | |
| 9.36 | 9.70 | 9.35 | 9.58 | +1.70% | |
| 9.27 | 9.60 | 9.21 | 9.42 | +0.21% | |
| 8.84 | 9.42 | 8.73 | 9.40 | +5.26% | |
| 8.85 | 9.13 | 8.84 | 8.93 | +0.68% | |
| 9.03 | 9.09 | 8.59 | 8.87 | -3.27% | |
| 9.02 | 9.46 | 9.00 | 9.17 | +2.34% | |
| 8.80 | 9.24 | 8.79 | 8.96 | +0.56% | |
| 8.51 | 8.92 | 8.47 | 8.91 | +6.58% | |
| 7.96 | 8.56 | 7.95 | 8.36 | +3.85% | |
| 8.26 | 8.37 | 7.99 | 8.05 | -2.78% | |
| 8.33 | 8.43 | 8.17 | 8.28 | 0.00% | |
| 7.86 | 8.48 | 7.86 | 8.28 | +5.61% | |
| 8.27 | 8.39 | 7.73 | 7.84 | -4.85% | |
| 8.03 | 8.33 | 8.00 | 8.24 | +4.30% | |
| 7.95 | 8.22 | 7.88 | 7.90 | -3.30% | |
| 8.15 | 8.43 | 7.75 | 8.17 | 0.00% | |
| 8.24 | 8.47 | 8.08 | 8.17 | +0.49% | |
| 8.32 | 8.39 | 8.05 | 8.13 | -0.73% | |
| 8.20 | 8.40 | 8.03 | 8.19 | -1.92% | |
| 8.45 | 8.53 | 8.22 | 8.35 | -1.65% | |
| 8.22 | 8.50 | 7.97 | 8.49 | +3.28% | |
| 8.53 | 8.63 | 8.21 | 8.22 | -2.72% | |
| 8.23 | 8.78 | 8.07 | 8.45 | +1.32% | |
| 8.71 | 8.83 | 8.10 | 8.34 | -4.03% | |
| 8.86 | 8.99 | 8.51 | 8.69 | -2.91% | |
| 9.36 | 9.47 | 8.92 | 8.95 | -4.38% | |
| 9.66 | 9.87 | 9.35 | 9.36 | -4.20% | |
| 9.59 | 9.81 | 9.31 | 9.77 | +2.95% | |
| 9.81 | 9.81 | 9.28 | 9.49 | -2.27% | |
| 9.80 | 9.95 | 9.46 | 9.71 | -2.12% | |
| 10.64 | 10.69 | 9.79 | 9.92 | -6.15% | |
| 10.15 | 11.06 | 10.07 | 10.57 | +3.22% | |
| 9.96 | 10.26 | 9.84 | 10.24 | +3.02% | |
| 9.80 | 10.28 | 9.40 | 9.94 | +0.91% | |
| 9.80 | 9.93 | 9.49 | 9.85 | +0.72% | |
| 9.77 | 10.05 | 9.48 | 9.78 | +0.93% | |
| 9.97 | 10.26 | 9.49 | 9.69 | -1.92% | |
| 10.40 | 10.47 | 9.85 | 9.88 | -5.00% | |
| 10.36 | 10.44 | 9.90 | 10.40 | +1.17% | |
| 9.38 | 10.56 | 9.35 | 10.28 | +7.19% | |
| 9.85 | 10.00 | 9.37 | 9.59 | -1.94% | |
| 9.65 | 9.94 | 9.38 | 9.78 | +2.95% | |
| 9.28 | 9.90 | 9.27 | 9.50 | +2.48% | |
| 9.30 | 9.59 | 9.23 | 9.27 | -1.59% | |
| 9.39 | 9.53 | 9.18 | 9.42 | +2.95% | |
| 9.33 | 9.54 | 9.05 | 9.15 | -1.72% | |
| 9.57 | 9.71 | 9.13 | 9.31 | -2.00% | |
| 9.49 | 9.86 | 9.31 | 9.50 | +0.32% | |
| 9.52 | 9.65 | 8.85 | 9.47 | +1.39% | |
| 9.67 | 9.82 | 9.32 | 9.34 | -3.11% | |
| 9.92 | 10.00 | 9.39 | 9.64 | -0.10% | |
| 9.08 | 10.14 | 8.99 | 9.65 | +7.82% | |
| 9.30 | 9.34 | 8.83 | 8.95 | -3.66% | |
| 9.10 | 9.49 | 9.02 | 9.29 | +2.09% | |
| 8.50 | 9.13 | 8.43 | 9.10 | +5.57% | |
| 8.71 | 8.71 | 8.44 | 8.62 | -1.71% | |
| 8.71 | 9.11 | 8.54 | 8.77 | -1.02% | |
| 8.96 | 9.25 | 8.69 | 8.86 | -2.42% | |
| 9.50 | 9.58 | 8.79 | 9.08 | -5.61% | |
| 9.03 | 9.79 | 9.03 | 9.62 | +6.89% | |
| 8.50 | 9.28 | 8.44 | 9.00 | +4.41% | |
| 7.75 | 8.65 | 7.65 | 8.62 | +11.95% | |
| 7.50 | 7.86 | 7.41 | 7.70 | +1.72% | |
| 7.26 | 7.60 | 7.22 | 7.57 | +4.56% | |
| 7.14 | 7.36 | 6.94 | 7.24 | -0.14% | |
| 6.59 | 7.49 | 6.48 | 7.25 | +11.03% | |
| 6.45 | 6.69 | 6.30 | 6.53 | -2.54% | |
| 6.44 | 6.72 | 6.34 | 6.70 | +2.92% | |
| 6.65 | 6.76 | 6.44 | 6.51 | -1.06% | |
| 6.45 | 6.58 | 6.30 | 6.58 | +1.08% | |
| 6.37 | 6.54 | 6.29 | 6.51 | +1.88% | |
| 6.23 | 6.58 | 6.20 | 6.39 | +3.23% | |
| 6.22 | 6.36 | 6.15 | 6.19 | +0.98% | |
| 6.24 | 6.43 | 5.99 | 6.13 | -3.62% | |
| 6.10 | 6.38 | 5.94 | 6.36 | +3.41% | |
| 5.80 | 6.16 | 5.71 | 6.15 | +4.24% | |
| 5.59 | 5.91 | 5.50 | 5.90 | +3.87% | |
| 5.73 | 6.06 | 5.51 | 5.68 | +0.35% | |
| 5.55 | 5.74 | 5.51 | 5.66 | +1.43% | |
| 5.55 | 5.61 | 5.41 | 5.58 | +0.90% | |
| 5.70 | 5.77 | 5.48 | 5.53 | -2.81% | |
| 5.81 | 5.89 | 5.63 | 5.69 | -0.18% | |
| 5.90 | 5.90 | 5.64 | 5.70 | -3.72% | |
| 6.10 | 6.23 | 5.87 | 5.92 | -2.47% | |
| 6.06 | 6.13 | 5.95 | 6.07 | +1.85% | |
| 6.28 | 6.30 | 5.91 | 5.96 | -5.25% | |
| 6.23 | 6.30 | 6.14 | 6.29 | 0.00% | |
| 6.25 | 6.45 | 6.21 | 6.29 | +1.45% | |
| 5.65 | 6.25 | 5.64 | 6.20 | +9.15% | |
| 5.58 | 5.71 | 5.44 | 5.68 | +3.09% | |
| 5.37 | 5.60 | 5.28 | 5.51 | +1.29% | |
| 5.64 | 5.68 | 5.37 | 5.44 | +2.26% | |
| 5.26 | 5.34 | 4.99 | 5.32 | +3.10% | |
| 5.47 | 5.63 | 5.16 | 5.16 | -6.18% | |
| 5.23 | 5.51 | 5.14 | 5.50 | +3.38% | |
| 5.66 | 5.80 | 5.30 | 5.32 | -4.14% | |
| 5.24 | 5.71 | 5.21 | 5.55 | +8.61% | |
| 5.20 | 5.25 | 5.06 | 5.11 | -1.54% | |
| 5.30 | 5.34 | 5.13 | 5.19 | -3.71% | |
| 5.50 | 5.67 | 5.38 | 5.39 | -2.53% | |
| 5.49 | 5.67 | 5.47 | 5.53 | +2.60% | |
| 5.40 | 5.46 | 5.26 | 5.39 | -1.46% | |
| 5.74 | 5.76 | 5.32 | 5.47 | -2.32% | |
| 5.89 | 5.94 | 5.56 | 5.60 | -4.92% | |
| 5.82 | 6.04 | 5.77 | 5.89 | 0.00% | |
| 5.98 | 6.15 | 5.86 | 5.89 | -1.34% | |
| 6.21 | 6.37 | 5.88 | 5.97 | -4.78% | |
| 6.23 | 6.58 | 6.18 | 6.27 | +1.29% | |
| 6.60 | 6.67 | 6.17 | 6.19 | -5.93% | |
| 6.66 | 6.90 | 6.56 | 6.58 | -1.64% | |
| 6.65 | 6.86 | 6.46 | 6.69 | +4.86% | |
| 6.10 | 6.60 | 5.93 | 6.38 | +7.59% | |
| 6.05 | 6.19 | 5.81 | 5.93 | -4.35% | |
| 6.19 | 6.30 | 5.99 | 6.20 | -2.05% | |
| 6.36 | 6.55 | 6.27 | 6.33 | -0.31% | |
| 6.44 | 6.85 | 6.32 | 6.35 | -1.40% | |
| 6.33 | 6.73 | 6.16 | 6.44 | -2.72% | |
| 6.23 | 6.95 | 6.20 | 6.62 | +1.69% | |
| 6.20 | 6.84 | 6.20 | 6.51 | +2.68% | |
| 6.27 | 6.44 | 6.18 | 6.34 | +1.12% | |
| 6.26 | 6.46 | 6.20 | 6.27 | +1.13% | |
| 6.14 | 6.41 | 6.14 | 6.20 | +0.65% | |
| 5.74 | 6.19 | 5.74 | 6.16 | +8.45% | |
| 5.71 | 5.87 | 5.65 | 5.68 | -1.39% | |
| 5.66 | 5.82 | 5.59 | 5.76 | +0.70% | |
| 5.57 | 5.84 | 5.55 | 5.72 | +1.60% | |
| 5.65 | 5.80 | 5.56 | 5.63 | -1.40% | |
| 5.68 | 5.83 | 5.43 | 5.71 | +0.53% | |
| 5.80 | 5.80 | 5.41 | 5.68 | -0.70% | |
| 5.83 | 5.83 | 5.49 | 5.72 | -1.21% | |
| 5.74 | 5.89 | 5.51 | 5.79 | +3.21% | |
| 5.49 | 5.66 | 5.30 | 5.61 | +2.19% | |
| 5.26 | 5.51 | 5.11 | 5.49 | +5.17% | |
| 5.50 | 5.57 | 5.15 | 5.22 | -6.28% | |
| 6.10 | 6.10 | 5.51 | 5.57 | -5.91% | |
| 6.15 | 6.15 | 5.75 | 5.92 | -3.74% | |
| 5.96 | 6.24 | 5.90 | 6.15 | +3.02% | |
| 6.24 | 6.25 | 5.82 | 5.97 | -4.48% | |
| 6.34 | 6.40 | 5.95 | 6.25 | -1.57% | |
| 6.35 | 6.49 | 6.26 | 6.35 | +0.63% | |
| 6.25 | 6.50 | 6.12 | 6.31 | +0.32% | |
| 6.46 | 6.62 | 6.20 | 6.29 | -2.63% | |
| 6.57 | 6.58 | 6.20 | 6.46 | -1.67% | |
| 6.06 | 6.75 | 6.01 | 6.57 | +8.42% | |
| 6.18 | 6.40 | 5.94 | 6.06 | +5.39% | |
| 4.99 | 6.62 | 4.88 | 5.75 | +12.52% | |
| 4.65 | 5.16 | 4.54 | 5.11 | +9.42% | |
| 4.51 | 4.75 | 4.40 | 4.67 | +3.55% | |
| 4.48 | 4.75 | 4.43 | 4.51 | +0.45% | |
| 4.56 | 4.74 | 4.35 | 4.49 | -1.32% | |
| 4.70 | 4.83 | 4.38 | 4.55 | 0.00% | |
| 4.75 | 4.93 | 4.54 | 4.55 | -5.99% | |
| 4.95 | 4.96 | 4.78 | 4.84 | -2.22% | |
| 5.06 | 5.10 | 4.81 | 4.95 | -0.20% | |
| 4.87 | 5.07 | 4.70 | 4.96 | +3.77% | |
| 4.97 | 5.15 | 4.76 | 4.78 | -2.85% | |
| 5.12 | 5.28 | 4.66 | 4.92 | -1.40% | |
| 5.09 | 5.34 | 4.94 | 4.99 | -1.77% | |
| 5.28 | 5.43 | 5.04 | 5.08 | -3.24% | |
| 5.61 | 5.74 | 5.18 | 5.25 | -6.08% | |
| 5.45 | 5.90 | 5.43 | 5.59 | +3.33% | |
| 5.32 | 5.48 | 5.14 | 5.41 | +2.27% | |
| 5.36 | 5.45 | 5.05 | 5.29 | -0.56% | |
| 5.05 | 5.33 | 4.91 | 5.32 | +7.69% | |
| 5.50 | 5.50 | 4.90 | 4.94 | -9.69% | |
| 5.08 | 5.83 | 5.01 | 5.47 | +15.40% | |
| 4.97 | 5.11 | 4.70 | 4.74 | -4.24% | |
| 4.70 | 5.11 | 4.69 | 4.95 | +4.65% | |
| 4.99 | 5.07 | 4.53 | 4.73 | -5.02% | |
| 5.25 | 5.29 | 4.90 | 4.98 | -5.14% | |
| 5.36 | 5.50 | 5.22 | 5.25 | -1.50% | |
| 4.73 | 5.38 | 4.73 | 5.33 | +12.68% | |
| 4.80 | 4.93 | 4.54 | 4.73 | -0.84% | |
| 4.73 | 5.04 | 4.63 | 4.77 | +2.14% | |
| 4.54 | 4.78 | 4.54 | 4.67 | +2.86% | |
| 4.41 | 4.63 | 4.41 | 4.54 | +1.79% | |
| 4.20 | 4.48 | 4.06 | 4.46 | +6.70% | |
| 4.06 | 4.23 | 4.00 | 4.18 | +3.47% | |
| 4.01 | 4.17 | 3.81 | 4.04 | -1.46% | |
| 4.16 | 4.30 | 4.04 | 4.10 | -1.68% | |
| 3.86 | 4.20 | 3.86 | 4.17 | +8.31% | |
| 3.80 | 3.89 | 3.66 | 3.85 | +3.22% | |
| 3.53 | 4.09 | 3.53 | 3.73 | +5.97% | |
| 3.37 | 3.56 | 3.30 | 3.52 | +4.14% | |
| 3.49 | 3.59 | 3.36 | 3.38 | -0.59% | |
| 3.51 | 3.69 | 3.34 | 3.40 | -3.13% | |
| 3.56 | 3.64 | 3.43 | 3.51 | -1.68% | |
| 3.71 | 3.74 | 3.40 | 3.57 | -3.25% | |
| 3.71 | 3.88 | 3.68 | 3.69 | -2.64% | |
| 3.80 | 3.92 | 3.62 | 3.79 | -2.57% | |
| 3.77 | 4.03 | 3.76 | 3.89 | +2.91% | |
| 3.94 | 4.11 | 3.75 | 3.78 | -4.42% | |
| 4.10 | 4.15 | 3.91 | 3.96 | -0.63% | |
| 3.99 | 4.01 | 3.74 | 3.98 | -1.24% | |
| 4.21 | 4.21 | 4.01 | 4.03 | -4.28% | |
| 4.28 | 4.31 | 4.15 | 4.21 | -1.41% | |
| 4.30 | 4.49 | 4.21 | 4.27 | -1.84% | |
| 4.72 | 4.72 | 4.17 | 4.35 | -3.12% | |
| 4.39 | 4.75 | 4.30 | 4.49 | +4.18% | |
| 4.36 | 4.50 | 4.25 | 4.31 | -2.05% | |
| 4.61 | 5.15 | 4.36 | 4.40 | -8.71% | |
| 4.81 | 4.98 | 4.21 | 4.82 | -7.84% | |
| 5.03 | 5.36 | 5.02 | 5.23 | +4.60% | |
| 5.58 | 5.58 | 4.92 | 5.00 | -10.55% | |
| 5.90 | 5.91 | 5.44 | 5.59 | -4.93% | |
| 6.38 | 6.41 | 5.72 | 5.88 | -7.40% | |
| 5.94 | 6.45 | 5.57 | 6.35 | +7.08% | |
| 4.95 | 6.02 | 4.75 | 5.93 | +21.77% | |
| 4.87 | 5.00 | 4.68 | 4.87 | -1.81% | |
| 4.77 | 5.34 | 4.77 | 4.96 | +4.64% | |
| 4.68 | 4.81 | 4.57 | 4.74 | +3.72% | |
| 4.33 | 4.62 | 4.14 | 4.57 | +2.70% | |
| 4.77 | 5.13 | 4.38 | 4.45 | -3.47% | |
| 4.91 | 4.95 | 4.60 | 4.61 | -5.73% | |
| 4.80 | 5.07 | 4.79 | 4.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVR chart for longer ranges.