Skip to main content
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
27.52
+0.06 (0.20%)
Nov 5, 2024, 10:12 AM EST - Market open

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202425.6325.9025.4525.7625.761.74%333,170
Sep 25, 202425.3725.3724.9525.3225.32-0.71%199,958
Sep 24, 202425.3725.6425.1025.5025.500.87%141,729
Sep 23, 202425.3125.6325.1925.2825.280.28%138,662
Sep 20, 202425.1025.7025.0325.2125.210.28%1,078,280
Sep 19, 202425.5725.5724.9125.1425.140.68%151,439
Sep 18, 202425.2025.6724.9424.9724.97-0.99%190,762
Sep 17, 202425.5626.0025.1325.2225.22-0.63%197,760
Sep 16, 202425.3725.6425.1525.3825.380.51%177,292
Sep 13, 202425.5225.8525.0025.2525.252.02%253,206
Sep 12, 202424.5225.1524.4024.7524.751.73%190,164
Sep 11, 202424.2724.6423.7924.3324.33-0.45%157,526
Sep 10, 202424.4924.7124.1524.4424.440.37%176,556
Sep 9, 202425.0325.1024.0124.3524.35-3.03%327,007
Sep 6, 202425.5825.6124.7425.1125.11-1.95%206,386
Sep 5, 202425.9225.9725.3825.6125.61-0.74%145,550
Sep 4, 202426.1226.3225.3725.8025.80-1.49%172,919
Sep 3, 202426.8327.0925.6826.1926.19-3.50%213,346
Aug 30, 202426.9627.2526.6627.1427.141.04%167,782
Aug 29, 202426.6927.0626.3426.8626.861.51%179,498
Aug 28, 202426.4926.8326.3526.4626.46-0.11%177,904
Aug 27, 202426.4226.6526.1726.4926.49-0.15%112,723
Aug 26, 202426.4226.7526.3226.5326.531.18%219,637
Aug 23, 202425.7826.5525.5226.2226.222.74%188,954
Aug 22, 202425.4925.6425.1525.5225.520.63%108,337
Aug 21, 202425.1425.6224.8825.3625.361.68%164,853
Aug 20, 202425.1725.2524.8424.9424.94-1.15%150,325
Aug 19, 202425.0125.4124.8925.2325.230.76%157,076
Aug 16, 202425.2125.3925.0225.0425.04-0.79%225,651
Aug 15, 202425.0025.9224.6925.2425.242.98%267,107
Aug 14, 202425.1525.3924.0224.5124.51-2.27%274,061
Aug 13, 202425.3925.4224.7225.0825.08-0.20%253,173
Aug 12, 202424.9125.2724.4825.1325.131.13%203,180
Aug 9, 202425.9427.1824.1824.8524.85-1.89%333,796
Aug 8, 202425.3525.8625.0525.3325.330.72%275,622
Aug 7, 202425.5425.5824.6225.1525.15-0.98%396,022
Aug 6, 202425.1325.8724.9625.4025.401.60%212,194
Aug 5, 202424.5325.1923.8025.0025.00-4.29%490,227
Aug 2, 202426.0026.2725.5126.1226.12-2.39%261,521
Aug 1, 202427.0427.4326.1626.7626.76-1.44%215,998
Jul 31, 202427.3927.8226.5827.1527.15-0.29%231,520
Jul 30, 202427.3327.5526.9327.2327.23-0.26%156,587
Jul 29, 202427.5527.7027.1227.3027.30-0.66%203,453
Jul 26, 202427.8228.0327.1627.4827.480.07%151,629
Jul 25, 202427.9828.2127.2027.4627.46-1.96%219,589
Jul 24, 202427.7128.4627.6228.0128.010.43%220,391
Jul 23, 202427.4328.5027.1927.8927.891.53%267,604
Jul 22, 202427.2027.6926.8527.4727.470.92%168,825
Jul 19, 202427.2527.6226.9527.2227.220.59%217,558
Jul 18, 202427.6128.1026.7127.0627.06-3.01%241,265
Jul 17, 202428.2228.8527.4527.9027.90-1.97%308,936
Jul 16, 202428.0029.2427.9928.4628.462.82%466,057
Jul 15, 202427.5027.9827.0027.6827.681.47%426,752
Jul 12, 202426.7727.3526.6127.2827.282.56%457,825
Jul 11, 202426.4626.9126.2326.6026.602.31%297,146
Jul 10, 202425.9426.0325.5926.0026.000.54%127,702
Jul 9, 202425.6325.8925.3725.8625.860.82%204,466
Jul 8, 202425.5226.1325.4425.6525.651.50%282,853
Jul 5, 202425.6925.8324.4425.2725.27-2.24%297,176
Jul 3, 202425.6525.9925.3225.8525.850.78%176,894
Jul 2, 202425.6226.2625.1725.6525.650.79%457,158
Jul 1, 202425.4825.7225.1325.4525.45-0.78%226,728
Jun 28, 202425.1325.7425.0025.6525.653.22%1,330,440
Jun 27, 202424.4925.1724.4924.8524.852.05%386,397
Jun 26, 202423.3324.3823.3324.3524.353.35%310,851
Jun 25, 202423.0523.5622.9923.5623.561.86%141,716
Jun 24, 202423.3623.6323.1123.1323.13-0.86%121,530
Jun 21, 202423.1123.4823.0523.3323.331.00%406,857
Jun 20, 202423.0823.4822.8623.1023.10-0.39%113,160
Jun 18, 202423.2623.4723.0023.1923.190.09%127,440
Jun 17, 202422.8123.2522.5923.1723.170.22%116,992
Jun 14, 202423.0123.1522.5623.1223.12-0.77%146,093
Jun 13, 202423.4823.5522.9523.3023.30-1.19%125,144