Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
23.95
+0.22 (0.93%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 23.62 | 24.23 | 23.62 | 23.99 | 23.99 | 1.10% | 227,567 |
| Apr 28, 2025 | 23.88 | 24.05 | 23.46 | 23.73 | 23.73 | -0.46% | 276,719 |
| Apr 25, 2025 | 23.77 | 23.95 | 23.53 | 23.84 | 23.84 | -0.04% | 228,936 |
| Apr 24, 2025 | 23.83 | 24.30 | 23.81 | 23.85 | 23.85 | 0.29% | 313,667 |
| Apr 23, 2025 | 23.98 | 24.22 | 23.63 | 23.78 | 23.78 | 2.19% | 519,524 |
| Apr 22, 2025 | 22.87 | 23.46 | 22.68 | 23.27 | 23.27 | 3.28% | 306,711 |
| Apr 21, 2025 | 22.73 | 22.75 | 22.22 | 22.53 | 22.53 | -1.74% | 371,384 |
| Apr 17, 2025 | 23.01 | 23.28 | 22.83 | 22.93 | 22.93 | -0.65% | 249,121 |
| Apr 16, 2025 | 22.97 | 23.10 | 22.72 | 23.08 | 23.08 | 0.26% | 291,811 |
| Apr 15, 2025 | 23.18 | 23.43 | 22.88 | 23.02 | 23.02 | -0.48% | 283,204 |
| Apr 14, 2025 | 23.57 | 23.84 | 23.01 | 23.13 | 23.13 | -1.03% | 407,330 |
| Apr 11, 2025 | 23.49 | 23.55 | 22.79 | 23.37 | 23.37 | -0.68% | 383,397 |
| Apr 10, 2025 | 23.39 | 23.66 | 22.69 | 23.53 | 23.53 | -1.75% | 387,146 |
| Apr 9, 2025 | 21.99 | 24.61 | 21.97 | 23.95 | 23.95 | 7.93% | 1,014,831 |
| Apr 8, 2025 | 23.58 | 23.79 | 21.98 | 22.19 | 22.19 | -3.90% | 686,445 |
| Apr 7, 2025 | 22.46 | 23.87 | 22.01 | 23.09 | 23.09 | -0.56% | 610,159 |
| Apr 4, 2025 | 23.47 | 23.59 | 22.72 | 23.22 | 23.22 | -3.81% | 712,091 |
| Apr 3, 2025 | 24.07 | 24.88 | 24.06 | 24.14 | 24.14 | -3.63% | 413,620 |
| Apr 2, 2025 | 24.32 | 25.07 | 24.32 | 25.05 | 25.05 | 1.54% | 728,624 |
| Apr 1, 2025 | 24.44 | 24.98 | 24.29 | 24.67 | 24.67 | 0.37% | 616,113 |
| Mar 31, 2025 | 23.95 | 24.77 | 23.69 | 24.58 | 24.58 | 1.36% | 429,363 |
| 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 |