Skip to main content
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
28.26
-0.56 (-1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.0029.3428.0728.2628.26-1.94%322,572
Feb 20, 202528.8929.1528.1528.8228.82-1.84%394,043
Feb 19, 202529.6029.7528.6329.3629.36-1.71%423,382
Feb 18, 202529.9130.1429.6629.8729.87-0.63%240,904
Feb 14, 202530.2230.4029.9930.0630.06-0.27%141,695
Feb 13, 202529.9130.2029.6030.1430.140.97%149,870
Feb 12, 202530.1730.3129.3129.8529.85-2.00%355,821
Feb 11, 202530.2530.8130.0030.4630.46-0.20%200,662
Feb 10, 202530.8630.9630.3530.5230.52-0.10%242,313
Feb 7, 202531.3031.6630.2530.5530.55-2.30%356,455
Feb 6, 202531.9132.0231.1731.2731.27-1.36%523,739
Feb 5, 202531.1432.0530.9331.7031.702.29%458,802
Feb 4, 202530.4730.9930.3530.9930.991.31%302,481
Feb 3, 202530.3031.2130.1330.5930.59-1.20%300,025
Jan 31, 202531.4131.6330.6230.9630.96-1.31%310,738
Jan 30, 202531.5932.1831.2731.3731.370.48%366,239
Jan 29, 202531.0531.5930.8731.2231.220.58%288,401
Jan 28, 202530.5831.1230.1131.0431.041.31%227,131
Jan 27, 202530.5631.2130.4630.6430.64-0.07%251,350
Jan 24, 202530.4130.8730.2830.6630.660.13%216,998
Jan 23, 202530.6131.0030.0830.6230.62-0.52%327,930
Jan 22, 202531.5431.9630.4230.7830.78-2.56%269,082
Jan 21, 202531.1131.7530.2231.5931.592.83%344,956
Jan 17, 202531.4131.6230.2630.7230.72-1.66%438,651
Jan 16, 202530.1732.3330.1731.2431.243.93%968,708
Jan 15, 202530.0430.3929.8130.0630.061.28%317,689
Jan 14, 202529.4229.7629.1229.6829.681.16%198,662
Jan 13, 202529.4629.5528.8329.3429.34-1.81%275,797
Jan 10, 202529.5429.9729.1729.8829.88-1.16%469,176
Jan 8, 202528.9830.4328.8530.2330.233.49%480,535
Jan 7, 202528.1029.2127.9629.2129.214.92%675,079
Jan 6, 202527.8528.4227.8027.8427.84-0.14%248,652
Jan 3, 202528.0428.6827.8727.8827.88-0.71%228,575
Jan 2, 202528.6328.6327.4928.0828.08-1.78%224,540
Dec 31, 202428.7029.1728.5128.5928.59-241,158
Dec 30, 202428.7829.0228.5028.5928.59-1.41%136,355
Dec 27, 202429.2229.2228.5129.0029.00-1.16%147,676
Dec 26, 202428.3929.3728.1329.3429.342.77%126,479
Dec 24, 202428.3528.5528.2428.5528.550.95%66,922
Dec 23, 202428.3228.5728.0328.2828.28-0.70%132,066
Dec 20, 202428.0028.8327.7028.4828.481.82%959,011
Dec 19, 202427.9728.2727.7227.9727.970.65%252,083
Dec 18, 202428.9528.9627.5227.7927.79-3.84%280,429
Dec 17, 202428.7629.0728.5228.9028.90-0.21%214,015
Dec 16, 202428.9429.3728.7728.9628.960.10%182,032
Dec 13, 202429.3029.4428.5228.9328.93-1.93%201,425
Dec 12, 202429.8730.1429.3729.5029.50-1.40%216,405
Dec 11, 202429.8530.4529.7729.9229.920.30%274,001
Dec 10, 202428.7930.2228.6529.8329.832.86%313,833
Dec 9, 202429.6729.7428.4729.0029.00-2.23%578,955
Dec 6, 202429.7229.9429.2829.6629.660.61%156,904
Dec 5, 202429.5129.8029.1329.4829.48-0.57%259,848
Dec 4, 202429.6830.1029.4529.6529.65-0.10%261,174
Dec 3, 202429.5929.6829.0829.6829.680.20%198,001
Dec 2, 202429.5229.9529.3929.6229.620.34%241,962
Nov 29, 202429.3129.8529.3129.5229.521.62%194,980
Nov 27, 202428.6729.2128.6729.0529.051.36%287,321
Nov 26, 202428.3428.6927.8828.6628.660.88%154,820
Nov 25, 202428.4728.9228.2728.4128.410.50%242,291
Nov 22, 202428.0328.7928.0328.2728.270.86%222,367
Nov 21, 202427.2428.4127.1128.0328.033.17%312,219
Nov 20, 202426.8727.3026.6327.1727.170.89%221,973
Nov 19, 202426.5027.0026.3626.9326.930.97%151,359
Nov 18, 202426.8227.2926.6526.6726.670.08%201,309
Nov 15, 202427.1727.2526.3926.6526.65-1.26%164,158
Nov 14, 202427.3827.5126.7826.9926.99-0.81%224,076
Nov 13, 202427.6627.8427.2127.2127.21-1.88%241,132
Nov 12, 202428.7529.1627.6627.7327.73-3.95%336,504
Nov 11, 202429.0929.3228.5128.8728.870.56%305,788
Nov 8, 202429.5029.5027.1128.7128.71-0.93%370,093
Nov 7, 202429.3430.0028.7728.9828.98-1.56%333,253
Nov 6, 202429.0229.9128.3529.4429.445.56%484,109
Nov 5, 202427.3428.2527.3427.8927.891.57%257,269
Nov 4, 202426.6827.8426.6227.4627.462.65%234,939
Nov 1, 202426.5027.2226.3826.7526.751.60%187,573
Oct 31, 202426.4726.5726.0026.3326.33-1.13%148,752
Oct 30, 202426.5027.2426.4826.6326.63-0.37%134,870
Oct 29, 202426.2426.8226.1426.7326.731.02%118,184
Oct 28, 202426.5126.7826.3526.4626.46-0.04%100,033
Oct 25, 202426.6426.8726.2926.4726.47-0.53%101,553
Oct 24, 202426.9327.0426.4626.6126.61-0.93%155,577
Oct 23, 202427.2127.7026.8326.8626.861.24%223,311
Oct 22, 202426.5026.7226.0226.5326.53-0.41%123,128
Oct 21, 202427.2527.4026.3626.6426.64-2.63%245,723
Oct 18, 202426.8427.7326.8427.3627.362.36%302,107
Oct 17, 202426.8426.9726.5926.7326.73-0.60%139,340
Oct 16, 202426.5727.0426.4326.8926.891.82%200,891
Oct 15, 202426.1727.0026.1726.4126.410.80%220,054
Oct 14, 202425.9526.5025.7326.2026.201.08%148,831
Oct 11, 202425.3726.0125.3725.9225.921.89%134,095
Oct 10, 202425.2025.5024.8225.4425.44-0.35%195,145
Oct 9, 202425.6225.8625.3025.5325.53-0.66%140,133
Oct 8, 202425.9126.2325.4725.7025.70-0.39%268,822
Oct 7, 202426.2226.2625.3225.8025.80-2.42%422,605
Oct 4, 202426.3426.5626.0226.4426.442.01%156,473
Oct 3, 202426.2826.3225.6525.9225.92-1.63%178,001
Oct 2, 202426.0426.5626.0426.3526.350.30%174,124
Oct 1, 202426.5526.6825.8926.2726.27-1.31%195,121
Sep 30, 202426.9827.5626.2526.6226.62-0.86%231,179
Sep 27, 202425.9027.3525.7326.8526.854.23%316,688