Artivion, Inc. AORT
NYSE · United States · Health Technology
$21.93-0.89 (-3.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.93 | -3.90% | $22.87 | $23.11 | $21.86 | 501.70K |
| 2026-09-30 | $22.82 | -0.17% | $22.91 | $23.11 | $22.64 | 501.40K |
| 2026-09-29 | $22.86 | -0.39% | $22.90 | $23.07 | $22.41 | 336.50K |
| 2026-09-28 | $22.95 | +1.41% | $22.63 | $23.21 | $22.42 | 446.10K |
| 2026-09-25 | $22.63 | -1.74% | $23.06 | $23.30 | $22.52 | 502.80K |
| 2026-09-24 | $23.03 | -2.12% | $23.59 | $23.72 | $23.00 | 567.20K |
| 2026-09-23 | $23.53 | -2.49% | $24.15 | $24.76 | $23.03 | 504.00K |
| 2026-09-22 | $24.13 | +2.12% | $23.93 | $24.15 | $23.44 | 605.40K |
| 2026-09-21 | $23.63 | +1.20% | $23.27 | $23.72 | $22.92 | 569.10K |
| 2026-09-18 | $23.35 | -2.22% | $23.80 | $24.26 | $23.30 | 1.91M |
| 2026-09-17 | $23.88 | -4.56% | $24.96 | $25.14 | $23.71 | 572.60K |
| 2026-09-16 | $25.02 | -1.42% | $25.33 | $25.48 | $24.96 | 683.20K |
| 2026-09-15 | $25.38 | +1.64% | $24.89 | $25.75 | $24.40 | 949.00K |
| 2026-09-14 | $24.97 | -0.44% | $25.61 | $25.74 | $24.83 | 599.00K |
| 2026-09-11 | $25.08 | +1.74% | $24.96 | $25.28 | $24.40 | 547.90K |
| 2026-09-10 | $24.65 | -2.26% | $25.12 | $25.40 | $24.50 | 694.50K |
| 2026-09-09 | $25.22 | +0.36% | $25.15 | $25.72 | $24.72 | 553.80K |
| 2026-09-08 | $25.13 | -1.72% | $25.42 | $25.81 | $24.92 | 619.40K |
| 2026-09-04 | $25.57 | -0.20% | $25.37 | $25.69 | $25.18 | 418.30K |
| 2026-09-03 | $25.62 | -2.73% | $26.50 | $26.90 | $25.45 | 438.80K |
| 2026-09-02 | $26.34 | -2.77% | $26.93 | $27.92 | $26.29 | 549.50K |
| 2026-09-01 | $27.09 | +0.37% | $27.05 | $27.95 | $26.92 | 675.10K |
| 2026-08-31 | $26.99 | +0.82% | $26.46 | $27.10 | $25.86 | 669.10K |
| 2026-08-28 | $26.77 | +0.37% | $26.71 | $27.11 | $26.69 | 466.50K |
| 2026-08-27 | $26.67 | -1.95% | $26.92 | $27.34 | $26.58 | 440.80K |
| 2026-08-26 | $27.20 | +3.11% | $26.18 | $27.42 | $26.02 | 609.00K |
| 2026-08-25 | $26.38 | -1.90% | $26.89 | $27.15 | $26.19 | 735.70K |
| 2026-08-24 | $26.89 | -4.24% | $28.01 | $28.17 | $26.77 | 1.04M |
| 2026-08-21 | $28.08 | +0.36% | $27.86 | $28.61 | $27.82 | 484.90K |
| 2026-08-20 | $27.98 | -2.91% | $28.49 | $29.01 | $27.77 | 819.30K |
| 2026-08-19 | $28.82 | -0.28% | $29.33 | $30.14 | $28.80 | 679.10K |
| 2026-08-18 | $28.90 | +2.05% | $28.80 | $29.98 | $28.62 | 846.90K |
| 2026-08-17 | $28.32 | -2.81% | $28.73 | $29.07 | $28.29 | 496.10K |
| 2026-08-14 | $29.14 | +2.57% | $28.84 | $29.24 | $28.27 | 837.90K |
| 2026-08-13 | $28.41 | -0.80% | $28.38 | $28.77 | $28.06 | 774.60K |
| 2026-08-12 | $28.64 | +0.88% | $27.95 | $29.34 | $27.73 | 758.90K |
| 2026-08-11 | $28.39 | +7.91% | $26.26 | $28.66 | $26.26 | 884.60K |
| 2026-08-10 | $26.31 | -2.99% | $26.83 | $27.31 | $26.21 | 728.10K |
| 2026-08-07 | $27.12 | +2.07% | $26.90 | $28.27 | $26.73 | 1.08M |
| 2026-08-06 | $26.57 | +1.53% | $26.56 | $27.82 | $26.31 | 1.14M |
| 2026-08-05 | $26.17 | -2.71% | $26.77 | $27.32 | $25.79 | 964.00K |
| 2026-08-04 | $26.90 | -2.07% | $27.28 | $27.73 | $26.70 | 572.90K |
| 2026-08-03 | $27.47 | +2.39% | $27.35 | $28.29 | $27.17 | 831.40K |
| 2026-07-31 | $26.83 | -3.04% | $27.21 | $27.56 | $26.61 | 614.60K |
| 2026-07-30 | $27.67 | +0.44% | $27.45 | $28.02 | $27.26 | 712.70K |
| 2026-07-29 | $27.55 | +2.00% | $27.43 | $28.03 | $27.28 | 764.10K |
| 2026-07-28 | $27.01 | +3.49% | $26.60 | $27.89 | $26.56 | 510.70K |
| 2026-07-27 | $26.10 | +3.24% | $25.67 | $26.38 | $25.56 | 427.60K |
| 2026-07-24 | $25.28 | +1.12% | $25.25 | $25.59 | $24.82 | 370.00K |
| 2026-07-23 | $25.00 | -0.56% | $24.82 | $25.13 | $24.55 | 585.60K |
| 2026-07-22 | $25.14 | +0.80% | $25.18 | $25.40 | $24.71 | 422.30K |
| 2026-07-21 | $24.94 | -1.69% | $25.02 | $25.41 | $24.87 | 535.40K |
| 2026-07-20 | $25.37 | +1.24% | $24.80 | $25.68 | $24.73 | 460.30K |
| 2026-07-17 | $25.06 | -2.60% | $25.45 | $25.85 | $24.79 | 535.30K |
| 2026-07-16 | $25.73 | +5.84% | $24.45 | $26.06 | $24.34 | 878.70K |
| 2026-07-15 | $24.31 | +5.10% | $23.18 | $24.39 | $23.18 | 533.90K |
| 2026-07-14 | $23.13 | -3.75% | $23.59 | $23.74 | $22.83 | 400.90K |
| 2026-07-13 | $24.03 | -0.25% | $24.18 | $24.57 | $23.78 | 357.50K |
| 2026-07-10 | $24.09 | -0.08% | $24.20 | $24.23 | $23.66 | 333.30K |
| 2026-07-09 | $24.11 | +2.25% | $23.31 | $24.30 | $23.20 | 393.30K |
| 2026-07-08 | $23.58 | -3.60% | $24.13 | $24.40 | $23.47 | 665.80K |
| 2026-07-07 | $24.46 | -0.81% | $25.01 | $25.38 | $24.22 | 572.40K |
| 2026-07-06 | $24.66 | +2.88% | $24.03 | $24.83 | $23.50 | 690.80K |
| 2026-07-02 | $23.97 | +1.78% | $23.90 | $24.15 | $23.31 | 698.40K |
| 2026-07-01 | $23.55 | +4.81% | $23.08 | $23.79 | $22.74 | 854.10K |
| 2026-06-30 | $22.47 | +0.36% | $22.12 | $22.67 | $21.30 | 913.60K |
| 2026-06-29 | $22.39 | -5.17% | $23.87 | $23.87 | $22.34 | 1.02M |
| 2026-06-26 | $23.61 | +4.19% | $22.56 | $24.04 | $22.49 | 2.61M |
| 2026-06-25 | $22.66 | +2.86% | $22.03 | $23.49 | $22.03 | 1.16M |
| 2026-06-24 | $22.03 | +6.53% | $20.73 | $22.11 | $20.73 | 915.20K |
| 2026-06-23 | $20.68 | +2.73% | $20.27 | $20.72 | $20.09 | 597.70K |
| 2026-06-22 | $20.13 | -5.00% | $20.99 | $21.31 | $20.12 | 628.70K |
| 2026-06-18 | $21.19 | -0.05% | $21.39 | $21.67 | $20.83 | 1.00M |
| 2026-06-17 | $21.20 | -1.17% | $21.34 | $22.12 | $20.92 | 837.60K |
| 2026-06-16 | $21.45 | +1.80% | $21.31 | $21.98 | $21.06 | 1.07M |
| 2026-06-15 | $21.07 | +4.83% | $20.36 | $21.10 | $19.88 | 1.06M |
| 2026-06-12 | $20.10 | -2.43% | $20.50 | $20.81 | $20.01 | 639.20K |
| 2026-06-11 | $20.60 | +0.64% | $20.43 | $21.03 | $20.05 | 794.50K |
| 2026-06-10 | $20.47 | -1.96% | $20.97 | $21.18 | $20.45 | 799.70K |
| 2026-06-09 | $20.88 | +2.40% | $20.40 | $21.24 | $20.35 | 1.12M |
| 2026-06-08 | $20.39 | +1.34% | $20.22 | $20.56 | $19.82 | 817.00K |
| 2026-06-05 | $20.12 | -3.45% | $20.89 | $21.36 | $20.00 | 554.90K |
| 2026-06-04 | $20.84 | +1.26% | $21.00 | $21.61 | $20.63 | 1.01M |
| 2026-06-03 | $20.58 | +0.78% | $20.27 | $20.83 | $20.00 | 644.30K |
| 2026-06-02 | $20.42 | -2.99% | $20.96 | $21.02 | $20.39 | 662.10K |
| 2026-06-01 | $21.05 | -5.14% | $22.09 | $22.63 | $20.83 | 807.40K |
| 2026-05-29 | $22.19 | -1.68% | $22.50 | $23.11 | $22.16 | 700.10K |
| 2026-05-28 | $22.57 | -0.83% | $22.50 | $22.82 | $22.29 | 438.10K |
| 2026-05-27 | $22.76 | -1.85% | $23.14 | $23.60 | $22.63 | 487.10K |
| 2026-05-26 | $23.19 | +3.25% | $22.44 | $23.22 | $22.13 | 534.10K |