Atea Pharmaceuticals, Inc. (AVIR) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -0.9%
- 3M
- -15.8%
- YTD
- +29.0%
- 1Y
- +27.2%
- 3Y
- +5.8%
- 5Y
- -29.5%
Loading 10-year price history...
AVIR Historical Performance
AVIR Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +37.7%
- 2021 annual price return
- -78.4%
- 2022 annual price return
- -47.7%
- 2023 annual price return
- -36.6%
- 2024 annual price return
- +4.4%
- 2025 annual price return
- +4.4%
- 2026 annual price return
- +34.5%
AVIR Stock Price Trajectory (2020–2026)
As of June 28, 2026, Atea Pharmaceuticals, Inc. (AVIR) trades at $4.49, representing a +27.2% return over the past year. The stock has delivered a -80.9% total return over five years (-29.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $94.17 on February 11, 2021. From this peak, AVIR has corrected -95.2%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers IOVA (+144.3% 1Y), RDVT (+25.7% 1Y), and RLAY (+459.0% 1Y), AVIR has underperformed the peer group average. Compare AVIR vs IOVA →
AVIR Historical Price Data · from 2020
Rows 1–50 of 1,420| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.35 | 4.52 | 4.34 | 4.49 | 0 | +3.22% |
| 2026-06-25 | 4.47 | 4.56 | 4.30 | 4.35 | 213K | -2.90% |
| 2026-06-24 | 4.48 | 4.58 | 4.42 | 4.48 | 311K | 0.00% |
| 2026-06-23 | 4.41 | 4.55 | 4.41 | 4.48 | 135K | +2.05% |
| 2026-06-22 | 4.37 | 4.48 | 4.32 | 4.39 | 331K | +0.69% |
| 2026-06-18 | 4.40 | 4.46 | 4.24 | 4.36 | 593K | +0.69% |
| 2026-06-17 | 4.27 | 4.46 | 4.27 | 4.33 | 244K | +1.64% |
| 2026-06-16 | 4.40 | 4.46 | 4.23 | 4.26 | 287K | -2.07% |
| 2026-06-15 | 4.47 | 4.53 | 4.31 | 4.35 | 205K | -3.12% |
| 2026-06-12 | 4.36 | 4.58 | 4.36 | 4.49 | 194K | +2.98% |
| 2026-06-11 | 4.41 | 4.44 | 4.34 | 4.36 | 170K | -0.68% |
| 2026-06-10 | 4.44 | 4.46 | 4.36 | 4.39 | 229K | +0.69% |
| 2026-06-09 | 4.35 | 4.44 | 4.30 | 4.36 | 233K | +0.93% |
| 2026-06-08 | 4.25 | 4.43 | 4.25 | 4.32 | 243K | +1.65% |
| 2026-06-05 | 4.43 | 4.48 | 4.25 | 4.25 | 215K | -3.85% |
| 2026-06-04 | 4.26 | 4.45 | 4.26 | 4.42 | 188K | +4.99% |
| 2026-06-03 | 4.25 | 4.31 | 4.16 | 4.21 | 322K | -1.41% |
| 2026-06-02 | 4.32 | 4.35 | 4.15 | 4.27 | 297K | -2.51% |
| 2026-06-01 | 4.56 | 4.76 | 4.32 | 4.38 | 359K | -6.21% |
| 2026-05-29 | 4.72 | 4.74 | 4.51 | 4.67 | 311K | -1.27% |
| 2026-05-28 | 4.52 | 4.76 | 4.42 | 4.73 | 261K | +3.96% |
| 2026-05-27 | 4.55 | 4.66 | 4.47 | 4.55 | 314K | +0.44% |
| 2026-05-26 | 4.45 | 4.60 | 4.38 | 4.53 | 313K | +2.49% |
| 2026-05-22 | 4.28 | 4.42 | 4.28 | 4.42 | 345K | +4.25% |
| 2026-05-21 | 4.22 | 4.34 | 4.20 | 4.24 | 399K | +1.19% |
| 2026-05-20 | 4.13 | 4.27 | 4.13 | 4.19 | 208K | +0.96% |
| 2026-05-19 | 4.06 | 4.25 | 4.06 | 4.15 | 244K | +0.24% |
| 2026-05-18 | 4.08 | 4.23 | 4.04 | 4.14 | 360K | +0.98% |
| 2026-05-15 | 4.22 | 4.28 | 4.08 | 4.10 | 446K | -3.98% |
| 2026-05-14 | 4.58 | 4.58 | 4.20 | 4.27 | 683K | -6.56% |
| 2026-05-13 | 5.25 | 5.25 | 4.51 | 4.57 | 969K | -16.91% |
| 2026-05-12 | 5.42 | 5.56 | 5.33 | 5.50 | 301K | +1.66% |
| 2026-05-11 | 5.55 | 5.62 | 5.37 | 5.41 | 230K | -0.37% |
| 2026-05-08 | 5.53 | 5.57 | 5.42 | 5.43 | 240K | -1.99% |
| 2026-05-07 | 5.62 | 5.62 | 5.43 | 5.54 | 190K | -1.95% |
| 2026-05-06 | 5.68 | 5.76 | 5.57 | 5.65 | 267K | +0.89% |
| 2026-05-05 | 5.75 | 5.75 | 5.54 | 5.60 | 186K | -1.75% |
| 2026-05-04 | 5.54 | 5.81 | 5.54 | 5.70 | 350K | +2.15% |
| 2026-05-01 | 5.49 | 5.62 | 5.37 | 5.58 | 167K | +1.27% |
| 2026-04-30 | 5.45 | 5.58 | 5.42 | 5.51 | 143K | +1.47% |
| 2026-04-29 | 5.55 | 5.63 | 5.24 | 5.43 | 370K | -2.69% |
| 2026-04-28 | 5.36 | 5.63 | 5.34 | 5.58 | 344K | +4.10% |
| 2026-04-27 | 5.45 | 5.55 | 5.33 | 5.36 | 174K | -2.01% |
| 2026-04-24 | 5.50 | 5.54 | 5.38 | 5.47 | 198K | -0.91% |
| 2026-04-23 | 5.59 | 5.68 | 5.50 | 5.52 | 120K | -1.60% |
| 2026-04-22 | 5.54 | 5.67 | 5.45 | 5.61 | 165K | +1.63% |
| 2026-04-21 | 5.70 | 5.71 | 5.41 | 5.52 | 370K | -3.33% |
| 2026-04-20 | 5.73 | 5.79 | 5.67 | 5.71 | 205K | -0.52% |
| 2026-04-17 | 5.78 | 5.80 | 5.61 | 5.74 | 419K | +0.70% |
| 2026-04-16 | 5.88 | 5.89 | 5.62 | 5.70 | 241K | -3.06% |
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.
AVIR — Frequently Asked Questions
Quick answers to the most common questions about buying AVIR stock.
How has AVIR stock performed recently?
AVIR returned +27.2% over the past year, beating its 5-year annualized CAGR of -29.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVIR's all-time high price?
Atea Pharmaceuticals, Inc. reached $94.17 on 2021-02-11. The 52-week high is $6.44. Current 1-year return of +27.2% places the stock closer to historical peaks.
Where can I download AVIR historical price data?
This page provides AVIR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.