Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
24.67
+0.42 (1.71%)
Mar 31, 2025, 3:35 PM EDT - Market open
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.95 | 24.14 | 23.73 | 24.12 | - | -0.54% | 25,894 |
| Mar 28, 2025 | 24.71 | 24.71 | 23.96 | 24.25 | 24.25 | -1.02% | 298,085 |
| Mar 27, 2025 | 24.70 | 25.02 | 24.46 | 24.50 | 24.50 | -0.85% | 255,721 |
| Mar 26, 2025 | 24.66 | 24.78 | 24.41 | 24.71 | 24.71 | 0.16% | 257,169 |
| Mar 25, 2025 | 24.92 | 25.02 | 24.60 | 24.67 | 24.67 | -1.20% | 262,775 |
| Mar 24, 2025 | 24.87 | 25.05 | 24.64 | 24.97 | 24.97 | 2.21% | 468,205 |
| Mar 21, 2025 | 24.10 | 24.60 | 24.06 | 24.43 | 24.43 | 0.95% | 999,449 |
| Mar 20, 2025 | 23.95 | 24.35 | 23.88 | 24.20 | 24.20 | -0.70% | 416,218 |
| Mar 19, 2025 | 24.23 | 24.64 | 24.16 | 24.37 | 24.37 | 0.87% | 355,611 |
| Mar 18, 2025 | 23.95 | 24.48 | 23.88 | 24.16 | 24.16 | 0.33% | 359,774 |
| Mar 17, 2025 | 24.09 | 24.51 | 24.03 | 24.08 | 24.08 | -0.17% | 510,415 |
| Mar 14, 2025 | 23.59 | 24.18 | 23.59 | 24.12 | 24.12 | 2.99% | 366,203 |
| Mar 13, 2025 | 23.46 | 23.57 | 22.93 | 23.42 | 23.42 | -0.30% | 303,449 |
| Mar 12, 2025 | 23.59 | 23.84 | 23.26 | 23.49 | 23.49 | 0.04% | 403,820 |
| Mar 11, 2025 | 23.40 | 23.95 | 23.13 | 23.48 | 23.48 | -0.09% | 544,955 |
| Mar 10, 2025 | 23.54 | 23.94 | 23.26 | 23.50 | 23.50 | -2.81% | 849,336 |
| Mar 7, 2025 | 24.68 | 24.78 | 23.60 | 24.18 | 24.18 | -2.14% | 563,406 |
| Mar 6, 2025 | 24.85 | 25.11 | 24.39 | 24.71 | 24.71 | -2.60% | 1,303,583 |
| Mar 5, 2025 | 25.00 | 25.85 | 24.97 | 25.37 | 25.37 | 1.16% | 392,252 |
| Mar 4, 2025 | 24.84 | 25.62 | 24.69 | 25.08 | 25.08 | -0.20% | 631,687 |
| Mar 3, 2025 | 25.48 | 26.16 | 25.05 | 25.13 | 25.13 | -1.10% | 543,106 |
| Feb 28, 2025 | 25.33 | 26.01 | 25.00 | 25.41 | 25.41 | 0.20% | 568,539 |
| Feb 27, 2025 | 25.26 | 25.96 | 25.18 | 25.36 | 25.36 | -0.24% | 484,300 |
| Feb 26, 2025 | 25.35 | 25.57 | 24.96 | 25.42 | 25.42 | -0.55% | 715,752 |
| Feb 25, 2025 | 25.80 | 26.73 | 24.19 | 25.56 | 25.56 | -8.22% | 1,653,992 |
| Feb 24, 2025 | 27.84 | 28.15 | 26.91 | 27.85 | 27.85 | -1.45% | 794,298 |
| Feb 21, 2025 | 29.00 | 29.34 | 28.07 | 28.26 | 28.26 | -1.94% | 322,572 |
| Feb 20, 2025 | 28.89 | 29.15 | 28.15 | 28.82 | 28.82 | -1.84% | 394,043 |
| Feb 19, 2025 | 29.60 | 29.75 | 28.63 | 29.36 | 29.36 | -1.71% | 423,382 |
| Feb 18, 2025 | 29.91 | 30.14 | 29.66 | 29.87 | 29.87 | -0.63% | 240,904 |
| Feb 14, 2025 | 30.22 | 30.40 | 29.99 | 30.06 | 30.06 | -0.27% | 141,695 |
| Feb 13, 2025 | 29.91 | 30.20 | 29.60 | 30.14 | 30.14 | 0.97% | 149,870 |
| Feb 12, 2025 | 30.17 | 30.31 | 29.31 | 29.85 | 29.85 | -2.00% | 355,821 |
| Feb 11, 2025 | 30.25 | 30.81 | 30.00 | 30.46 | 30.46 | -0.20% | 200,662 |
| Feb 10, 2025 | 30.86 | 30.96 | 30.35 | 30.52 | 30.52 | -0.10% | 242,313 |
| Feb 7, 2025 | 31.30 | 31.66 | 30.25 | 30.55 | 30.55 | -2.30% | 356,455 |
| Feb 6, 2025 | 31.91 | 32.02 | 31.17 | 31.27 | 31.27 | -1.36% | 523,739 |
| Feb 5, 2025 | 31.14 | 32.05 | 30.93 | 31.70 | 31.70 | 2.29% | 458,802 |
| Feb 4, 2025 | 30.47 | 30.99 | 30.35 | 30.99 | 30.99 | 1.31% | 302,481 |
| Feb 3, 2025 | 30.30 | 31.21 | 30.13 | 30.59 | 30.59 | -1.20% | 300,025 |
| Jan 31, 2025 | 31.41 | 31.63 | 30.62 | 30.96 | 30.96 | -1.31% | 310,738 |
| Jan 30, 2025 | 31.59 | 32.18 | 31.27 | 31.37 | 31.37 | 0.48% | 366,239 |
| Jan 29, 2025 | 31.05 | 31.59 | 30.87 | 31.22 | 31.22 | 0.58% | 288,401 |
| Jan 28, 2025 | 30.58 | 31.12 | 30.11 | 31.04 | 31.04 | 1.31% | 227,131 |
| Jan 27, 2025 | 30.56 | 31.21 | 30.46 | 30.64 | 30.64 | -0.07% | 251,350 |
| Jan 24, 2025 | 30.41 | 30.87 | 30.28 | 30.66 | 30.66 | 0.13% | 216,998 |
| Jan 23, 2025 | 30.61 | 31.00 | 30.08 | 30.62 | 30.62 | -0.52% | 327,930 |
| Jan 22, 2025 | 31.54 | 31.96 | 30.42 | 30.78 | 30.78 | -2.56% | 269,082 |
| Jan 21, 2025 | 31.11 | 31.75 | 30.22 | 31.59 | 31.59 | 2.83% | 344,956 |
| Jan 17, 2025 | 31.41 | 31.62 | 30.26 | 30.72 | 30.72 | -1.66% | 438,651 |