Skip to main content
logo
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
23.88
-1.14 (-4.56%)
Sep 17, 2026, 4:00 PM EDT - Market closed

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202624.9625.1423.7123.8823.88-4.56%572,575
Sep 16, 202625.3325.4824.9625.0225.02-1.42%683,232
Sep 15, 202624.8925.7524.4025.3825.381.64%948,997
Sep 14, 202625.6125.7424.8324.9724.97-0.44%598,559
Sep 11, 202624.9625.2824.4025.0825.081.74%539,819
Sep 10, 202625.1225.4024.5024.6524.65-2.26%694,536
Sep 9, 202625.1525.7224.7225.2225.220.36%553,792
Sep 8, 202625.4225.8124.9225.1325.13-1.72%618,972
Sep 4, 202625.3725.6925.1825.5725.57-0.20%418,338
Sep 3, 202626.5026.9025.4525.6225.62-2.73%436,298
Sep 2, 202626.9327.9226.2926.3426.34-2.77%549,487
Sep 1, 202627.0527.9526.9227.0927.090.37%674,514
Aug 31, 202626.4627.1025.8626.9926.990.82%669,021
Aug 28, 202626.7127.1126.6926.7726.770.37%466,492
Aug 27, 202626.9227.3426.5826.6726.67-1.95%440,838
Aug 26, 202626.1827.4226.0227.2027.203.11%608,836
Aug 25, 202626.8927.1526.1926.3826.38-1.90%735,183
Aug 24, 202628.0128.1726.7726.8926.89-4.24%1,035,888
Aug 21, 202627.8628.6127.8228.0828.080.36%484,817
Aug 20, 202628.4929.0127.7727.9827.98-2.91%817,841
Aug 19, 202629.3330.1428.8028.8228.82-0.28%677,950
Aug 18, 202628.8029.9828.6228.9028.902.05%846,498
Aug 17, 202628.7329.0728.2928.3228.32-2.81%496,041
Aug 14, 202628.8429.2428.2729.1429.142.57%837,596
Aug 13, 202628.3828.7728.0628.4128.41-0.80%774,534
Aug 12, 202627.9529.3427.7328.6428.640.88%758,686
Aug 11, 202626.2628.6626.2628.3928.397.91%883,991
Aug 10, 202626.8327.3126.2126.3126.31-2.99%727,475
Aug 7, 202626.9028.2726.7327.1227.122.07%1,081,457
Aug 6, 202626.5627.8226.3126.5726.571.53%1,108,747
Aug 5, 202626.7727.3225.7926.1726.17-2.71%963,739
Aug 4, 202627.2827.7326.7026.9026.90-2.07%569,670
Aug 3, 202627.3528.2927.1727.4727.472.39%830,504
Jul 31, 202627.2127.5626.6126.8326.83-3.04%614,642
Jul 30, 202627.4528.0227.2627.6727.670.44%693,783
Jul 29, 202627.4328.0327.2827.5527.552.00%764,036
Jul 28, 202626.6027.8926.5627.0127.013.49%510,727
Jul 27, 202625.6726.3825.5626.1026.103.24%427,591
Jul 24, 202625.2525.5924.8225.2825.281.12%370,038
Jul 23, 202624.8225.1324.5525.0025.00-0.56%585,584
Jul 22, 202625.1825.4024.7125.1425.140.80%422,280
Jul 21, 202625.0225.4124.8724.9424.94-1.69%535,245
Jul 20, 202624.8025.6824.7325.3725.371.24%460,284
Jul 17, 202625.4525.8524.7925.0625.06-2.60%534,291
Jul 16, 202624.4526.0624.3425.7325.735.84%854,715
Jul 15, 202623.1824.3923.1824.3124.315.10%533,770
Jul 14, 202623.5923.7422.8323.1323.13-3.75%375,384
Jul 13, 202624.1824.5723.7824.0324.03-0.25%357,540
Jul 10, 202624.2024.2323.6624.0924.09-0.08%333,270
Jul 9, 202623.3124.3023.2024.1124.112.25%393,262