Skip to main content
logo
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
31.11
+0.26 (0.84%)
At close: Jun 24, 2025, 4:00 PM
31.11
0.00 (0.00%)
After-hours: Jun 24, 2025, 4:31 PM EDT

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202531.0331.1930.9031.15-0.97%37,937
Jun 23, 202530.2830.8929.7330.8530.851.98%352,917
Jun 20, 202529.9030.5629.6530.2530.251.85%549,613
Jun 18, 202529.8630.0029.5029.7029.70-0.24%286,778
Jun 17, 202528.9230.0028.8429.7729.773.62%396,113
Jun 16, 202528.5028.7428.2428.7328.731.70%219,428
Jun 13, 202528.1828.7328.1428.2528.25-1.70%242,570
Jun 12, 202529.0029.0828.6228.7428.74-1.07%176,314
Jun 11, 202529.5429.5928.9929.0529.05-0.65%239,885
Jun 10, 202529.3429.5529.1029.2429.240.17%230,662
Jun 9, 202529.1429.3328.6229.1929.190.83%231,645
Jun 6, 202529.4329.7828.8528.9528.95-0.58%348,492
Jun 5, 202528.7229.3028.5529.1229.121.61%258,750
Jun 4, 202528.5928.7228.4428.6628.660.74%281,560
Jun 3, 202528.7028.9728.4128.4528.45-0.91%369,653
Jun 2, 202529.2329.3728.3628.7128.71-2.94%505,888
May 30, 202529.5830.0029.4129.5829.58-0.44%463,300
May 29, 202529.7629.8629.3729.7129.71-0.17%290,416
May 28, 202529.0029.7729.0029.7629.761.88%420,755
May 27, 202528.9729.4928.7829.2129.212.10%358,965
May 23, 202528.1228.6828.0928.6128.610.53%241,597
May 22, 202528.4728.7128.0728.4628.46-0.32%358,231
May 21, 202528.9729.0628.4628.5528.55-2.13%320,918
May 20, 202529.6229.6228.9329.1729.17-1.82%410,189
May 19, 202529.1529.7329.0729.7129.710.68%476,119
May 16, 202529.0029.5128.8629.5129.511.86%449,645
May 15, 202528.9129.1428.5528.9728.97-0.03%490,306
May 14, 202528.7729.2428.6628.9828.980.24%338,590
May 13, 202528.9329.1128.6628.9128.910.49%231,445
May 12, 202529.3329.4828.5728.7728.77-0.48%307,530
May 9, 202528.5229.2628.2728.9128.911.33%497,454
May 8, 202528.5229.1328.0728.5328.530.53%625,360
May 7, 202527.5128.6626.8428.3828.383.50%925,374
May 6, 202524.9627.8424.5327.4227.4215.36%2,665,260
May 5, 202523.2023.9123.1523.7723.771.89%793,246
May 2, 202523.5423.7623.2123.3323.33-253,995
May 1, 202523.7223.7223.0423.3323.33-1.52%441,117
Apr 30, 202523.7523.8423.4623.6923.69-1.25%347,191
Apr 29, 202523.6224.2323.6223.9923.991.10%227,567
Apr 28, 202523.8824.0523.4623.7323.73-0.46%276,719
Apr 25, 202523.7723.9523.5323.8423.84-0.04%228,936
Apr 24, 202523.8324.3023.8123.8523.850.29%313,667
Apr 23, 202523.9824.2223.6323.7823.782.19%519,524
Apr 22, 202522.8723.4622.6823.2723.273.28%306,711
Apr 21, 202522.7322.7522.2222.5322.53-1.74%371,384
Apr 17, 202523.0123.2822.8322.9322.93-0.65%249,121
Apr 16, 202522.9723.1022.7223.0823.080.26%291,811
Apr 15, 202523.1823.4322.8823.0223.02-0.48%283,204
Apr 14, 202523.5723.8423.0123.1323.13-1.03%407,330
Apr 11, 202523.4923.5522.7923.3723.37-0.68%383,397