• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,137.90
  • -0.03 %
  • -$2.84
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Artivion, Inc. (AORT) Charts

Artivion, Inc. (AORT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$28.99

-$0.46

(-1.55%)

Day's range
$28.77
Day's range
$29.99
  • 5 DAY PERFORMANCE

    +8.37%
  • 1 MONTH PERFORMANCE

    +12.80%
  • 3 MONTH PERFORMANCE

    +14.45%
  • 6 MONTH PERFORMANCE

    +24.42%
  • YEAR-TO-DATE PERFORMANCE

    +62.14%
  • 1 YEAR PERFORMANCE

    +110.68%

Artivion, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $29.34 $28.98   (-1.23%) $30.00 $28.77 333,126 $1.21 B
11/06/2024 $29.02 $29.44   (1.45%) $29.91 $28.35 484,109 $1.23 B
11/05/2024 $27.34 $27.89   (2.01%) $28.25 $27.34 257,300 $1.16 B
11/04/2024 $26.68 $27.46   (2.92%) $27.84 $26.62 234,939 $1.14 B
11/01/2024 $26.50 $26.75   (0.94%) $27.22 $26.38 187,600 $1.12 B
10/31/2024 $26.47 $26.33   (-0.53%) $26.57 $26.00 148,800 $1.10 B
10/30/2024 $26.50 $26.63   (0.49%) $27.24 $26.48 134,900 $1.11 B
10/29/2024 $26.24 $26.73   (1.87%) $26.82 $26.14 118,200 $1.11 B
10/28/2024 $26.51 $26.46   (-0.19%) $26.78 $26.35 100,033 $1.10 B
10/25/2024 $26.64 $26.47   (-0.64%) $26.87 $26.29 101,553 $1.10 B
10/24/2024 $26.93 $26.61   (-1.19%) $27.04 $26.46 155,600 $1.11 B
10/23/2024 $27.21 $26.86   (-1.29%) $27.70 $26.83 223,311 $1.12 B
10/22/2024 $26.50 $26.53   (0.11%) $26.72 $26.02 123,128 $1.11 B
10/21/2024 $27.25 $26.64   (-2.24%) $27.40 $26.36 245,723 $1.11 B
10/18/2024 $26.84 $27.36   (1.94%) $27.73 $26.84 302,107 $1.14 B
10/17/2024 $26.84 $26.73   (-0.41%) $26.97 $26.59 139,340 $1.11 B
10/16/2024 $26.57 $26.89   (1.2%) $27.04 $26.43 200,900 $1.12 B
10/15/2024 $26.17 $26.41   (0.92%) $27.00 $26.17 220,100 $1.10 B
10/14/2024 $25.95 $26.20   (0.96%) $26.50 $25.73 148,831 $1.09 B
10/11/2024 $25.37 $25.92   (2.17%) $26.01 $25.37 134,100 $1.08 B
10/10/2024 $25.20 $25.44   (0.95%) $25.50 $24.82 195,145 $1.06 B
10/09/2024 $25.62 $25.53   (-0.35%) $25.86 $25.30 140,133 $1.06 B
10/08/2024 $25.91 $25.70   (-0.81%) $26.23 $25.47 268,822 $1.07 B
10/07/2024 $26.22 $25.80   (-1.6%) $26.26 $25.32 422,605 $1.08 B
10/04/2024 $26.34 $26.44   (0.38%) $26.56 $26.02 156,500 $1.10 B
10/03/2024 $26.28 $25.92   (-1.37%) $26.32 $25.65 178,001 $1.08 B
10/02/2024 $26.04 $26.35   (1.19%) $26.56 $26.04 174,124 $1.10 B
10/01/2024 $26.55 $26.27   (-1.05%) $26.68 $25.89 195,121 $1.10 B
09/30/2024 $26.98 $26.62   (-1.33%) $27.56 $26.25 231,200 $1.11 B
09/27/2024 $25.90 $26.85   (3.67%) $27.35 $25.73 316,700 $1.12 B
09/26/2024 $25.63 $25.76   (0.51%) $25.90 $25.45 333,200 $1.07 B
09/25/2024 $25.37 $25.32   (-0.2%) $25.37 $24.95 199,958 $1.06 B
09/24/2024 $25.37 $25.50   (0.51%) $25.64 $25.10 141,729 $1.06 B
09/23/2024 $25.31 $25.28   (-0.12%) $25.63 $25.19 138,700 $1.05 B
09/20/2024 $25.10 $25.21   (0.44%) $25.70 $25.03 1.08 M $1.05 B
09/19/2024 $25.57 $25.14   (-1.68%) $25.57 $24.91 151,439 $1.05 B
09/18/2024 $25.20 $24.97   (-0.91%) $25.67 $24.94 190,800 $1.04 B
09/17/2024 $25.56 $25.22   (-1.33%) $26.00 $25.13 197,800 $1.05 B
09/16/2024 $25.37 $25.38   (0.04%) $25.64 $25.15 177,300 $1.06 B
09/13/2024 $25.52 $25.25   (-1.06%) $25.85 $25.00 253,206 $1.05 B
09/12/2024 $24.52 $24.75   (0.94%) $25.15 $24.40 190,164 $1.03 B
09/11/2024 $24.27 $24.33   (0.25%) $24.64 $23.79 157,526 $1.01 B
09/10/2024 $24.49 $24.44   (-0.2%) $24.71 $24.15 176,556 $1.02 B
09/09/2024 $25.03 $24.35   (-2.72%) $25.10 $24.01 327,007 $1.01 B
09/06/2024 $25.58 $25.11   (-1.84%) $25.61 $24.74 206,400 $1.05 B
09/05/2024 $25.92 $25.61   (-1.2%) $25.97 $25.38 145,550 $1.07 B
09/04/2024 $26.12 $25.80   (-1.23%) $26.32 $25.37 172,919 $1.08 B
09/03/2024 $26.83 $26.19   (-2.39%) $27.09 $25.68 213,346 $1.09 B
08/30/2024 $26.96 $27.14   (0.67%) $27.25 $26.66 167,800 $1.13 B
08/29/2024 $26.69 $26.86   (0.64%) $27.06 $26.34 179,500 $1.12 B
08/28/2024 $26.49 $26.46   (-0.11%) $26.83 $26.35 177,904 $1.10 B
08/27/2024 $26.42 $26.49   (0.26%) $26.65 $26.17 112,723 $1.10 B
08/26/2024 $26.42 $26.53   (0.42%) $26.75 $26.32 219,637 $1.11 B
08/23/2024 $25.78 $26.22   (1.71%) $26.55 $25.52 188,954 $1.09 B
08/22/2024 $25.49 $25.52   (0.12%) $25.64 $25.15 108,337 $1.06 B
08/21/2024 $25.14 $25.36   (0.88%) $25.62 $24.88 164,900 $1.06 B
08/20/2024 $25.17 $24.94   (-0.91%) $25.25 $24.84 150,325 $1.04 B
08/19/2024 $25.01 $25.23   (0.88%) $25.41 $24.89 157,100 $1.05 B
08/16/2024 $25.21 $25.04   (-0.67%) $25.39 $25.02 225,651 $1.04 B
08/15/2024 $25.00 $25.24   (0.96%) $25.92 $24.69 267,107 $1.05 B
08/14/2024 $25.15 $24.51   (-2.54%) $25.39 $24.02 274,100 $1.02 B
08/13/2024 $25.39 $25.08   (-1.22%) $25.42 $24.72 253,200 $1.05 B
08/12/2024 $24.91 $25.13   (0.88%) $25.27 $24.48 203,200 $1.05 B
08/09/2024 $25.94 $24.85   (-4.2%) $27.18 $24.18 333,800 $1.04 B
08/08/2024 $25.35 $25.33   (-0.08%) $25.86 $25.05 275,622 $1.06 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.