Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
45.68
+0.69 (1.53%)
Oct 30, 2025, 1:58 PM EDT - Market open

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202545.4046.1844.9945.35-0.80%18,219
Oct 29, 202545.4245.8344.7044.9944.99-0.60%516,813
Oct 28, 202544.7945.7944.4245.2645.261.16%497,855
Oct 27, 202543.6745.0043.2544.7444.743.09%456,147
Oct 24, 202543.6443.9143.0843.4043.40-353,366
Oct 23, 202543.3443.4842.5943.4043.40-0.16%252,625
Oct 22, 202542.2243.5141.9843.4743.472.77%341,101
Oct 21, 202542.4142.6242.0042.3042.30-0.73%210,439
Oct 20, 202542.4642.7842.0742.6142.611.26%233,304
Oct 17, 202541.3742.1041.2242.0842.081.30%182,903
Oct 16, 202541.5542.4241.4841.5441.540.02%252,764
Oct 15, 202541.0041.7640.9941.5341.531.24%242,018
Oct 14, 202540.2441.2640.2441.0241.020.96%253,032
Oct 13, 202540.0741.0339.9840.6340.631.07%296,690
Oct 10, 202540.6840.7639.4140.2040.20-0.37%311,805
Oct 9, 202541.2441.3040.3040.3540.35-1.56%140,469
Oct 8, 202540.7941.2139.3040.9940.991.18%213,923
Oct 7, 202540.8440.9940.1240.5140.51-0.59%296,030
Oct 6, 202541.4241.4240.6740.7540.75-0.73%256,078
Oct 3, 202540.9041.5940.8041.0541.051.13%264,017
Oct 2, 202540.9141.0240.4440.5940.59-1.26%252,474
Oct 1, 202541.9142.1038.9541.1141.11-2.91%463,745
Sep 30, 202542.0042.5541.7842.3442.340.71%483,579
Sep 29, 202542.2642.3041.1942.0442.042.39%370,251
Sep 26, 202540.6241.0840.3241.0641.061.56%453,320
Sep 25, 202540.6740.8340.0840.4340.43-1.17%441,987
Sep 24, 202540.8341.0840.5340.9140.91-0.46%315,871
Sep 23, 202540.9641.5640.9341.1041.10-529,356
Sep 22, 202540.4941.1740.3341.1041.101.36%307,211
Sep 19, 202541.5141.6740.4040.5540.55-1.96%1,311,863
Sep 18, 202540.0341.4439.6641.3641.363.53%477,323
Sep 17, 202539.8740.3539.5739.9539.950.99%477,186
Sep 16, 202539.7740.1539.2739.5639.56-0.50%403,114
Sep 15, 202540.7340.7339.7239.7639.76-2.31%283,231
Sep 12, 202541.9542.1940.5340.7040.70-3.81%432,541
Sep 11, 202541.1542.3241.0142.3142.313.09%474,439
Sep 10, 202542.5842.5840.8041.0441.04-3.32%393,965
Sep 9, 202543.5143.5541.7542.4542.45-2.28%499,095
Sep 8, 202543.9543.9542.9143.4443.44-0.11%368,640
Sep 5, 202544.0344.1843.0643.4943.49-1.23%371,878
Sep 4, 202543.3144.3442.9244.0344.031.64%408,036
Sep 3, 202543.8244.4742.7243.3243.32-0.89%342,251
Sep 2, 202543.6044.4243.3143.7143.71-0.50%421,776
Aug 29, 202543.9244.0943.4343.9343.930.27%342,981
Aug 28, 202543.8044.1443.2143.8143.810.16%447,156
Aug 27, 202544.1844.3043.6843.7443.74-0.66%436,953
Aug 26, 202543.7144.1043.4044.0344.031.06%447,251
Aug 25, 202544.9645.0243.4743.5743.57-2.81%410,756
Aug 22, 202543.4645.0743.1244.8344.833.92%661,049
Aug 21, 202543.1343.5742.6243.1443.140.28%473,412