Skip to main content
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
28.45
-0.26 (-0.91%)
Jun 3, 2025, 4:00 PM - Market closed

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 202523.3923.6622.6923.5323.53-1.75%387,146
Apr 9, 202521.9924.6121.9723.9523.957.93%1,014,831
Apr 8, 202523.5823.7921.9822.1922.19-3.90%686,445
Apr 7, 202522.4623.8722.0123.0923.09-0.56%610,159
Apr 4, 202523.4723.5922.7223.2223.22-3.81%712,091
Apr 3, 202524.0724.8824.0624.1424.14-3.63%413,620
Apr 2, 202524.3225.0724.3225.0525.051.54%728,624
Apr 1, 202524.4424.9824.2924.6724.670.37%616,113
Mar 31, 202523.9524.7723.6924.5824.581.36%429,363
Mar 28, 202524.7124.7123.9624.2524.25-1.02%298,085
Mar 27, 202524.7025.0224.4624.5024.50-0.85%255,721
Mar 26, 202524.6624.7824.4124.7124.710.16%257,169
Mar 25, 202524.9225.0224.6024.6724.67-1.20%262,775
Mar 24, 202524.8725.0524.6424.9724.972.21%468,205