Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
45.68
+0.69 (1.53%)
Oct 30, 2025, 1:58 PM EDT - Market open
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 45.40 | 46.18 | 44.99 | 45.35 | - | 0.80% | 18,219 |
| Oct 29, 2025 | 45.42 | 45.83 | 44.70 | 44.99 | 44.99 | -0.60% | 516,813 |
| Oct 28, 2025 | 44.79 | 45.79 | 44.42 | 45.26 | 45.26 | 1.16% | 497,855 |
| Oct 27, 2025 | 43.67 | 45.00 | 43.25 | 44.74 | 44.74 | 3.09% | 456,147 |
| Oct 24, 2025 | 43.64 | 43.91 | 43.08 | 43.40 | 43.40 | - | 353,366 |
| Oct 23, 2025 | 43.34 | 43.48 | 42.59 | 43.40 | 43.40 | -0.16% | 252,625 |
| Oct 22, 2025 | 42.22 | 43.51 | 41.98 | 43.47 | 43.47 | 2.77% | 341,101 |
| Oct 21, 2025 | 42.41 | 42.62 | 42.00 | 42.30 | 42.30 | -0.73% | 210,439 |
| Oct 20, 2025 | 42.46 | 42.78 | 42.07 | 42.61 | 42.61 | 1.26% | 233,304 |
| Oct 17, 2025 | 41.37 | 42.10 | 41.22 | 42.08 | 42.08 | 1.30% | 182,903 |
| Oct 16, 2025 | 41.55 | 42.42 | 41.48 | 41.54 | 41.54 | 0.02% | 252,764 |
| Oct 15, 2025 | 41.00 | 41.76 | 40.99 | 41.53 | 41.53 | 1.24% | 242,018 |
| Oct 14, 2025 | 40.24 | 41.26 | 40.24 | 41.02 | 41.02 | 0.96% | 253,032 |
| Oct 13, 2025 | 40.07 | 41.03 | 39.98 | 40.63 | 40.63 | 1.07% | 296,690 |
| Oct 10, 2025 | 40.68 | 40.76 | 39.41 | 40.20 | 40.20 | -0.37% | 311,805 |
| Oct 9, 2025 | 41.24 | 41.30 | 40.30 | 40.35 | 40.35 | -1.56% | 140,469 |
| Oct 8, 2025 | 40.79 | 41.21 | 39.30 | 40.99 | 40.99 | 1.18% | 213,923 |
| Oct 7, 2025 | 40.84 | 40.99 | 40.12 | 40.51 | 40.51 | -0.59% | 296,030 |
| Oct 6, 2025 | 41.42 | 41.42 | 40.67 | 40.75 | 40.75 | -0.73% | 256,078 |
| Oct 3, 2025 | 40.90 | 41.59 | 40.80 | 41.05 | 41.05 | 1.13% | 264,017 |
| Oct 2, 2025 | 40.91 | 41.02 | 40.44 | 40.59 | 40.59 | -1.26% | 252,474 |
| Oct 1, 2025 | 41.91 | 42.10 | 38.95 | 41.11 | 41.11 | -2.91% | 463,745 |
| Sep 30, 2025 | 42.00 | 42.55 | 41.78 | 42.34 | 42.34 | 0.71% | 483,579 |
| Sep 29, 2025 | 42.26 | 42.30 | 41.19 | 42.04 | 42.04 | 2.39% | 370,251 |
| Sep 26, 2025 | 40.62 | 41.08 | 40.32 | 41.06 | 41.06 | 1.56% | 453,320 |
| Sep 25, 2025 | 40.67 | 40.83 | 40.08 | 40.43 | 40.43 | -1.17% | 441,987 |
| Sep 24, 2025 | 40.83 | 41.08 | 40.53 | 40.91 | 40.91 | -0.46% | 315,871 |
| Sep 23, 2025 | 40.96 | 41.56 | 40.93 | 41.10 | 41.10 | - | 529,356 |
| Sep 22, 2025 | 40.49 | 41.17 | 40.33 | 41.10 | 41.10 | 1.36% | 307,211 |
| Sep 19, 2025 | 41.51 | 41.67 | 40.40 | 40.55 | 40.55 | -1.96% | 1,311,863 |
| Sep 18, 2025 | 40.03 | 41.44 | 39.66 | 41.36 | 41.36 | 3.53% | 477,323 |
| Sep 17, 2025 | 39.87 | 40.35 | 39.57 | 39.95 | 39.95 | 0.99% | 477,186 |
| Sep 16, 2025 | 39.77 | 40.15 | 39.27 | 39.56 | 39.56 | -0.50% | 403,114 |
| Sep 15, 2025 | 40.73 | 40.73 | 39.72 | 39.76 | 39.76 | -2.31% | 283,231 |
| Sep 12, 2025 | 41.95 | 42.19 | 40.53 | 40.70 | 40.70 | -3.81% | 432,541 |
| Sep 11, 2025 | 41.15 | 42.32 | 41.01 | 42.31 | 42.31 | 3.09% | 474,439 |
| Sep 10, 2025 | 42.58 | 42.58 | 40.80 | 41.04 | 41.04 | -3.32% | 393,965 |
| Sep 9, 2025 | 43.51 | 43.55 | 41.75 | 42.45 | 42.45 | -2.28% | 499,095 |
| Sep 8, 2025 | 43.95 | 43.95 | 42.91 | 43.44 | 43.44 | -0.11% | 368,640 |
| Sep 5, 2025 | 44.03 | 44.18 | 43.06 | 43.49 | 43.49 | -1.23% | 371,878 |
| Sep 4, 2025 | 43.31 | 44.34 | 42.92 | 44.03 | 44.03 | 1.64% | 408,036 |
| Sep 3, 2025 | 43.82 | 44.47 | 42.72 | 43.32 | 43.32 | -0.89% | 342,251 |
| Sep 2, 2025 | 43.60 | 44.42 | 43.31 | 43.71 | 43.71 | -0.50% | 421,776 |
| Aug 29, 2025 | 43.92 | 44.09 | 43.43 | 43.93 | 43.93 | 0.27% | 342,981 |
| Aug 28, 2025 | 43.80 | 44.14 | 43.21 | 43.81 | 43.81 | 0.16% | 447,156 |
| Aug 27, 2025 | 44.18 | 44.30 | 43.68 | 43.74 | 43.74 | -0.66% | 436,953 |
| Aug 26, 2025 | 43.71 | 44.10 | 43.40 | 44.03 | 44.03 | 1.06% | 447,251 |
| Aug 25, 2025 | 44.96 | 45.02 | 43.47 | 43.57 | 43.57 | -2.81% | 410,756 |
| Aug 22, 2025 | 43.46 | 45.07 | 43.12 | 44.83 | 44.83 | 3.92% | 661,049 |
| Aug 21, 2025 | 43.13 | 43.57 | 42.62 | 43.14 | 43.14 | 0.28% | 473,412 |