Anteris Technologies Global Corp. (AVR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +6.2%
- 3M
- +86.5%
- YTD
- +101.6%
- 1Y
- +185.1%
- 3Y
- +21.0%
- 5Y
- +12.1%
Loading 10-year price history...
AVR Historical Performance
AVR Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -0.4%
- 2025 annual price return
- -10.1%
- 2026 annual price return
- +32.3%
AVR Stock Price Trajectory (2024–2026)
As of July 8, 2026, Anteris Technologies Global Corp. (AVR) trades at $9.92, representing a +185.1% return over the past year. The stock has delivered a +77.1% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $11.05 on July 6, 2026. From this peak, AVR has corrected -10.2%, currently trading 66% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers NVCR (+4.9% 1Y), TMCI (-27.1% 1Y), and ATRC (+4.0% 1Y), AVR has outperformed the peer group average. Compare AVR vs NVCR →
AVR Historical Price Data · from 2024
Rows 1–50 of 390| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.64 | 10.69 | 9.79 | 9.92 | 1.20M | -6.15% |
| 2026-07-06 | 10.27 | 11.05 | 10.07 | 10.57 | 2.32M | +3.22% |
| 2026-07-02 | 9.96 | 10.26 | 9.84 | 10.24 | 1.07M | +3.02% |
| 2026-07-01 | 9.75 | 10.28 | 9.40 | 9.94 | 2.34M | +0.91% |
| 2026-06-30 | 9.79 | 9.91 | 9.49 | 9.85 | 1.60M | +0.72% |
| 2026-06-29 | 9.85 | 10.04 | 9.49 | 9.78 | 1.47M | +0.93% |
| 2026-06-26 | 9.97 | 10.25 | 9.50 | 9.69 | 0 | -1.92% |
| 2026-06-25 | 10.40 | 10.47 | 9.85 | 9.88 | 1.32M | -5.00% |
| 2026-06-24 | 10.36 | 10.41 | 9.89 | 10.40 | 1.59M | +1.17% |
| 2026-06-23 | 9.71 | 10.56 | 9.52 | 10.28 | 1.38M | +7.19% |
| 2026-06-22 | 9.82 | 10.00 | 9.37 | 9.59 | 984K | -1.94% |
| 2026-06-18 | 9.65 | 9.94 | 9.38 | 9.78 | 1.45M | +2.95% |
| 2026-06-17 | 9.28 | 9.90 | 9.27 | 9.50 | 1.12M | +2.48% |
| 2026-06-16 | 9.30 | 9.59 | 9.23 | 9.27 | 1.05M | -1.59% |
| 2026-06-15 | 9.39 | 9.53 | 9.18 | 9.42 | 830K | +2.95% |
| 2026-06-12 | 9.33 | 9.54 | 9.05 | 9.15 | 690K | -1.72% |
| 2026-06-11 | 9.57 | 9.71 | 9.13 | 9.31 | 895K | -2.00% |
| 2026-06-10 | 9.59 | 9.86 | 9.31 | 9.50 | 1.02M | +0.32% |
| 2026-06-09 | 9.60 | 9.64 | 8.85 | 9.47 | 942K | +1.39% |
| 2026-06-08 | 9.67 | 9.82 | 9.32 | 9.34 | 985K | -3.11% |
| 2026-06-05 | 9.82 | 9.96 | 9.39 | 9.64 | 1.32M | -0.10% |
| 2026-06-04 | 9.08 | 10.14 | 8.99 | 9.65 | 1.97M | +7.82% |
| 2026-06-03 | 9.30 | 9.34 | 8.83 | 8.95 | 1.04M | -3.66% |
| 2026-06-02 | 9.04 | 9.49 | 9.02 | 9.29 | 969K | +2.09% |
| 2026-06-01 | 8.50 | 9.13 | 8.43 | 9.10 | 2.08M | +5.57% |
| 2026-05-29 | 8.54 | 8.72 | 8.44 | 8.62 | 827K | -1.71% |
| 2026-05-28 | 8.62 | 9.09 | 8.54 | 8.77 | 839K | -1.02% |
| 2026-05-27 | 9.09 | 9.25 | 8.70 | 8.86 | 1.04M | -2.42% |
| 2026-05-26 | 9.50 | 9.58 | 8.79 | 9.08 | 1.59M | -5.61% |
| 2026-05-22 | 9.03 | 9.79 | 9.03 | 9.62 | 2.23M | +6.89% |
| 2026-05-21 | 8.50 | 9.28 | 8.44 | 9.00 | 2.14M | +4.41% |
| 2026-05-20 | 7.75 | 8.64 | 7.65 | 8.62 | 1.67M | +11.95% |
| 2026-05-19 | 7.45 | 7.86 | 7.45 | 7.70 | 1.64M | +1.72% |
| 2026-05-18 | 7.26 | 7.60 | 7.22 | 7.57 | 1.05M | +4.56% |
| 2026-05-15 | 7.14 | 7.36 | 6.94 | 7.24 | 1.02M | -0.14% |
| 2026-05-14 | 6.61 | 7.49 | 6.51 | 7.25 | 1.52M | +11.03% |
| 2026-05-13 | 6.45 | 6.70 | 6.30 | 6.53 | 686K | -2.54% |
| 2026-05-12 | 6.44 | 6.72 | 6.33 | 6.70 | 558K | +2.92% |
| 2026-05-11 | 6.63 | 6.75 | 6.43 | 6.51 | 750K | -1.06% |
| 2026-05-08 | 6.45 | 6.58 | 6.30 | 6.58 | 585K | +1.08% |
| 2026-05-07 | 6.34 | 6.54 | 6.29 | 6.51 | 485K | +1.88% |
| 2026-05-06 | 6.29 | 6.58 | 6.21 | 6.39 | 612K | +3.23% |
| 2026-05-05 | 6.22 | 6.28 | 6.15 | 6.19 | 397K | +0.98% |
| 2026-05-04 | 6.31 | 6.43 | 5.99 | 6.13 | 599K | -3.62% |
| 2026-05-01 | 6.10 | 6.37 | 5.94 | 6.36 | 1.01M | +3.41% |
| 2026-04-30 | 5.92 | 6.16 | 5.71 | 6.15 | 503K | +4.24% |
| 2026-04-29 | 5.59 | 5.91 | 5.50 | 5.90 | 692K | +3.87% |
| 2026-04-28 | 5.73 | 6.06 | 5.51 | 5.68 | 1.20M | +0.35% |
| 2026-04-27 | 5.53 | 5.74 | 5.51 | 5.66 | 745K | +1.43% |
| 2026-04-24 | 5.55 | 5.74 | 5.41 | 5.58 | 653K | +0.90% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVR — Frequently Asked Questions
Quick answers to the most common questions about buying AVR stock.
How has AVR stock performed recently?
AVR returned +185.1% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVR's all-time high price?
Anteris Technologies Global Corp. reached $11.05 on 2026-07-06. The 52-week high is $11.05. Current 1-year return of +185.1% places the stock closer to historical peaks.
Where can I download AVR historical price data?
This page provides AVR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.