Artivion, Inc. (AORT) Charts

$28.30

south_east
-$0.52 (-1.8%)
Day's range
$28.07
Day's range
$29.34

5 DAY PERFORMANCE

-5.85%

1 MONTH PERFORMANCE

-8.06%

3 MONTH PERFORMANCE

+0.11%

6 MONTH PERFORMANCE

+10.89%

YEAR-TO-DATE PERFORMANCE

-1.01%

1 YEAR PERFORMANCE

+43.58%

Artivion, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $29.00 $28.26 (-2.55%) $29.34 $28.07 322,571 $1.18 B
02/20/2025 $28.89 $28.82 (-0.24%) $29.15 $28.15 394,043 $1.21 B
02/19/2025 $29.60 $29.36 (-0.81%) $29.75 $28.63 423,400 $1.23 B
02/18/2025 $29.91 $29.87 (-0.13%) $30.14 $29.66 240,904 $1.25 B
02/14/2025 $30.22 $30.06 (-0.53%) $30.40 $29.99 141,700 $1.26 B
02/13/2025 $29.91 $30.14 (0.77%) $30.20 $29.60 149,900 $1.26 B
02/12/2025 $30.17 $29.85 (-1.06%) $30.31 $29.31 355,821 $1.25 B
02/11/2025 $30.25 $30.46 (0.69%) $30.81 $30.00 200,700 $1.27 B
02/10/2025 $30.86 $30.52 (-1.1%) $30.96 $30.35 242,313 $1.28 B
02/07/2025 $31.30 $30.55 (-2.4%) $31.66 $30.25 356,455 $1.28 B
02/06/2025 $31.91 $31.27 (-2.01%) $32.02 $31.17 523,739 $1.31 B
02/05/2025 $31.14 $31.70 (1.8%) $32.05 $30.93 458,802 $1.33 B
02/04/2025 $30.47 $30.99 (1.71%) $30.99 $30.35 302,481 $1.30 B
02/03/2025 $30.30 $30.59 (0.96%) $31.21 $30.13 300,025 $1.28 B
01/31/2025 $31.41 $30.96 (-1.43%) $31.63 $30.62 310,738 $1.30 B
01/30/2025 $31.59 $31.37 (-0.7%) $32.18 $31.27 366,239 $1.31 B
01/29/2025 $31.05 $31.22 (0.55%) $31.59 $30.87 288,401 $1.31 B
01/28/2025 $30.58 $31.04 (1.5%) $31.12 $30.11 227,131 $1.30 B
01/27/2025 $30.56 $30.64 (0.26%) $31.21 $30.46 251,350 $1.28 B
01/24/2025 $30.41 $30.66 (0.82%) $30.87 $30.28 217,000 $1.28 B
01/23/2025 $30.61 $30.62 (0.03%) $31.00 $30.08 327,930 $1.28 B
01/22/2025 $31.54 $30.78 (-2.41%) $31.96 $30.42 269,100 $1.29 B
01/21/2025 $31.11 $31.59 (1.54%) $31.75 $30.22 344,956 $1.32 B
01/17/2025 $31.41 $30.72 (-2.2%) $31.62 $30.26 438,651 $1.29 B
01/16/2025 $30.17 $31.24 (3.55%) $32.33 $30.17 968,708 $1.31 B
01/15/2025 $30.04 $30.06 (0.07%) $30.39 $29.81 317,700 $1.26 B
01/14/2025 $29.42 $29.68 (0.88%) $29.76 $29.12 198,700 $1.24 B
01/13/2025 $29.46 $29.34 (-0.41%) $29.55 $28.83 275,800 $1.23 B
01/10/2025 $29.54 $29.88 (1.15%) $29.97 $29.17 469,200 $1.25 B
01/08/2025 $28.98 $30.23 (4.31%) $30.43 $28.85 480,535 $1.26 B
01/07/2025 $28.10 $29.21 (3.95%) $29.21 $27.96 675,100 $1.22 B
01/06/2025 $27.85 $27.84 (-0.04%) $28.42 $27.80 248,700 $1.16 B
01/03/2025 $28.04 $27.88 (-0.57%) $28.68 $27.87 228,600 $1.17 B
01/02/2025 $28.63 $28.08 (-1.92%) $28.63 $27.49 224,540 $1.17 B
12/31/2024 $28.70 $28.59 (-0.38%) $29.17 $28.51 241,158 $1.20 B
12/30/2024 $28.78 $28.59 (-0.66%) $29.02 $28.50 136,400 $1.20 B
12/27/2024 $29.22 $29.00 (-0.75%) $29.22 $28.51 147,700 $1.21 B
12/26/2024 $28.39 $29.34 (3.35%) $29.37 $28.13 126,500 $1.23 B
12/24/2024 $28.35 $28.55 (0.71%) $28.55 $28.24 66,922 $1.19 B
12/23/2024 $28.32 $28.28 (-0.14%) $28.57 $28.03 132,100 $1.18 B
12/20/2024 $28.00 $28.48 (1.71%) $28.83 $27.70 959,011 $1.19 B
12/19/2024 $27.97 $27.97 (0%) $28.27 $27.72 252,100 $1.17 B
12/18/2024 $28.95 $27.79 (-4.01%) $28.96 $27.52 280,429 $1.16 B
12/17/2024 $28.76 $28.90 (0.49%) $29.07 $28.52 214,015 $1.21 B
12/16/2024 $28.94 $28.96 (0.07%) $29.37 $28.77 182,032 $1.21 B
12/13/2024 $29.30 $28.93 (-1.26%) $29.44 $28.52 201,425 $1.21 B
12/12/2024 $29.87 $29.50 (-1.24%) $30.14 $29.37 216,405 $1.23 B
12/11/2024 $29.85 $29.92 (0.23%) $30.45 $29.77 274,001 $1.25 B
12/10/2024 $28.79 $29.83 (3.61%) $30.22 $28.65 313,833 $1.25 B
12/09/2024 $29.67 $29.00 (-2.26%) $29.74 $28.47 579,000 $1.21 B
12/06/2024 $29.72 $29.66 (-0.2%) $29.94 $29.28 156,904 $1.24 B
12/05/2024 $29.51 $29.48 (-0.1%) $29.80 $29.13 259,848 $1.23 B
12/04/2024 $29.68 $29.65 (-0.1%) $30.10 $29.45 261,200 $1.24 B
12/03/2024 $29.59 $29.68 (0.3%) $29.68 $29.08 198,001 $1.24 B
12/02/2024 $29.52 $29.62 (0.34%) $29.95 $29.39 242,000 $1.24 B
11/29/2024 $29.31 $29.52 (0.72%) $29.85 $29.31 195,000 $1.24 B
11/27/2024 $28.67 $29.05 (1.33%) $29.21 $28.67 287,321 $1.22 B
11/26/2024 $28.34 $28.66 (1.13%) $28.69 $27.88 154,820 $1.20 B
11/25/2024 $28.47 $28.41 (-0.21%) $28.92 $28.27 242,291 $1.19 B
11/22/2024 $28.03 $28.27 (0.86%) $28.79 $28.03 222,400 $1.18 B