Artivion, Inc. (AORT) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$41.08

north_east

$0.49 (1.21%)

Day's range

$40.8

$41.59

5 DAY PERFORMANCE

-9.67%

1 MONTH PERFORMANCE

-8.45%

3 MONTH PERFORMANCE

-5.43%

6 MONTH PERFORMANCE

+41.90%

YEAR-TO-DATE PERFORMANCE

+43.69%

1 YEAR PERFORMANCE

+38.50%

Artivion, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$45.38	$44.59 (-1.74%)	$45.46	$44.35	258.05 K	$2.11 B
12/04/2025	$45.27	$45.41 (0.31%)	$46.02	$45.10	328.24 K	$2.14 B
12/03/2025	$45.73	$45.48 (-0.55%)	$45.89	$45.06	494.62 K	$2.15 B
12/02/2025	$46.27	$45.37 (-1.95%)	$47.16	$45.24	324.50 K	$2.14 B
12/01/2025	$46.48	$45.83 (-1.4%)	$47.17	$45.33	427.70 K	$2.16 B
11/28/2025	$46.73	$46.66 (-0.15%)	$47.33	$46.34	172.64 K	$2.20 B
11/26/2025	$46.85	$46.53 (-0.68%)	$47.19	$46.41	409.23 K	$2.20 B
11/25/2025	$45.72	$46.83 (2.43%)	$47.28	$45.72	349.75 K	$2.21 B
11/24/2025	$45.36	$45.81 (0.99%)	$46.37	$45.25	363.82 K	$2.16 B
11/21/2025	$43.94	$45.13 (2.71%)	$45.56	$43.76	385.65 K	$2.13 B
11/20/2025	$44.88	$44.08 (-1.78%)	$45.90	$43.89	351.21 K	$2.08 B
11/19/2025	$44.90	$44.63 (-0.6%)	$45.42	$44.51	255.00 K	$2.11 B
11/18/2025	$44.99	$44.83 (-0.36%)	$45.77	$44.51	290.80 K	$2.12 B
11/17/2025	$45.17	$45.12 (-0.11%)	$46.47	$44.94	449.13 K	$2.13 B
11/14/2025	$44.67	$45.70 (2.31%)	$45.89	$44.23	540.75 K	$2.16 B
11/13/2025	$47.30	$45.59 (-3.62%)	$47.75	$45.21	557.52 K	$2.15 B
11/12/2025	$46.55	$47.63 (2.32%)	$48.04	$46.37	440.92 K	$2.25 B
11/11/2025	$45.09	$46.86 (3.93%)	$46.94	$45.09	391.83 K	$2.21 B
11/10/2025	$44.72	$44.98 (0.58%)	$45.53	$43.90	479.31 K	$2.12 B
11/07/2025	$46.63	$44.87 (-3.77%)	$47.39	$44.70	584.70 K	$2.12 B
11/06/2025	$46.20	$47.50 (2.81%)	$47.69	$45.78	738.79 K	$2.24 B
11/05/2025	$45.73	$46.51 (1.71%)	$47.10	$45.27	523.50 K	$2.20 B
11/04/2025	$45.62	$45.76 (0.31%)	$46.58	$45.19	283.34 K	$2.16 B
11/03/2025	$45.53	$45.69 (0.35%)	$46.02	$44.20	465.80 K	$2.16 B
10/31/2025	$45.66	$45.37 (-0.64%)	$46.06	$45.27	552.10 K	$2.01 B
10/30/2025	$45.40	$45.65 (0.55%)	$46.19	$44.99	357.21 K	$2.02 B
10/29/2025	$45.42	$44.99 (-0.95%)	$45.83	$44.70	516.81 K	$1.99 B
10/28/2025	$44.79	$45.26 (1.05%)	$45.79	$44.42	497.90 K	$2.00 B
10/27/2025	$43.67	$44.74 (2.45%)	$45.00	$43.25	456.15 K	$1.98 B
10/24/2025	$43.64	$43.40 (-0.55%)	$43.91	$43.08	353.40 K	$1.92 B
10/23/2025	$43.34	$43.40 (0.14%)	$43.48	$42.59	252.63 K	$1.92 B
10/22/2025	$42.22	$43.47 (2.96%)	$43.51	$41.98	341.10 K	$1.93 B
10/21/2025	$42.41	$42.30 (-0.26%)	$42.62	$42.00	210.44 K	$1.87 B
10/20/2025	$42.46	$42.61 (0.35%)	$42.78	$42.07	233.30 K	$1.89 B
10/17/2025	$41.37	$42.08 (1.72%)	$42.10	$41.22	182.90 K	$1.86 B
10/16/2025	$41.55	$41.54 (-0.02%)	$42.42	$41.48	252.80 K	$1.84 B
10/15/2025	$41.00	$41.53 (1.29%)	$41.76	$40.99	242.02 K	$1.84 B
10/14/2025	$40.24	$41.02 (1.94%)	$41.26	$40.24	253.03 K	$1.82 B
10/13/2025	$40.07	$40.63 (1.4%)	$41.03	$39.98	296.70 K	$1.80 B
10/10/2025	$40.68	$40.20 (-1.18%)	$40.76	$39.41	311.81 K	$1.78 B
10/09/2025	$41.24	$40.35 (-2.16%)	$41.30	$40.30	140.50 K	$1.79 B
10/08/2025	$40.79	$40.99 (0.49%)	$41.21	$39.30	213.92 K	$1.82 B
10/07/2025	$40.84	$40.51 (-0.81%)	$40.99	$40.12	296.03 K	$1.79 B
10/06/2025	$41.42	$40.75 (-1.62%)	$41.42	$40.67	256.10 K	$1.81 B
10/03/2025	$40.90	$41.05 (0.37%)	$41.59	$40.80	264.02 K	$1.82 B
10/02/2025	$40.91	$40.59 (-0.78%)	$41.02	$40.44	252.50 K	$1.80 B
10/01/2025	$41.91	$41.11 (-1.91%)	$42.10	$38.95	463.75 K	$1.82 B
09/30/2025	$42.00	$42.34 (0.81%)	$42.55	$41.78	483.60 K	$1.88 B
09/29/2025	$42.26	$42.04 (-0.52%)	$42.30	$41.19	370.30 K	$1.86 B
09/26/2025	$40.62	$41.06 (1.08%)	$41.08	$40.32	453.32 K	$1.82 B
09/25/2025	$40.67	$40.43 (-0.59%)	$40.83	$40.08	442.00 K	$1.79 B
09/24/2025	$40.83	$40.91 (0.2%)	$41.08	$40.53	315.90 K	$1.81 B
09/23/2025	$40.96	$41.10 (0.34%)	$41.56	$40.93	529.40 K	$1.82 B
09/22/2025	$40.49	$41.10 (1.51%)	$41.17	$40.33	307.21 K	$1.82 B
09/19/2025	$41.51	$40.55 (-2.31%)	$41.67	$40.40	1.31 M	$1.80 B
09/18/2025	$40.03	$41.36 (3.32%)	$41.44	$39.66	477.32 K	$1.83 B
09/17/2025	$39.87	$39.95 (0.2%)	$40.35	$39.57	477.20 K	$1.77 B
09/16/2025	$39.77	$39.56 (-0.53%)	$40.15	$39.27	403.11 K	$1.75 B
09/15/2025	$40.73	$39.76 (-2.38%)	$40.73	$39.72	283.23 K	$1.76 B
09/12/2025	$41.95	$40.70 (-2.98%)	$42.19	$40.53	432.54 K	$1.80 B
09/11/2025	$41.15	$42.31 (2.82%)	$42.32	$41.01	474.44 K	$1.87 B
09/10/2025	$42.58	$41.04 (-3.62%)	$42.58	$40.80	394.00 K	$1.82 B
09/09/2025	$43.51	$42.45 (-2.44%)	$43.55	$41.75	499.10 K	$1.88 B
09/08/2025	$43.95	$43.44 (-1.16%)	$43.95	$42.91	368.64 K	$1.92 B