Dark

AORT
Artivion, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

29.51USD+1.864%(+0.54)449,645

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:40:30 AM EDT

28.95USD-0.069%(-0.02)0

After-hours

May 16, 2025 4:48:30 PM EDT

29.52USD+0.034%(+0.01)576

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	29.00	29.5100	28.8600	29.51	+1.864%	449,645	0.000%
2025-05-15	28.91	29.1400	28.5500	28.97	-0.035%	490,306	+1.864%
2025-05-14	28.77	29.2350	28.6600	28.98	+0.242%	338,590	+1.829%
2025-05-13	28.93	29.1100	28.6571	28.91	+0.487%	231,445	+2.075%
2025-05-12	29.33	29.4750	28.5700	28.77	-0.484%	307,530	+2.572%
2025-05-09	28.52	29.2600	28.2700	28.91	+1.332%	497,454	+2.075%
2025-05-08	28.52	29.1250	28.0700	28.53	+0.529%	625,360	+3.435%
2025-05-07	27.51	28.6600	26.8350	28.38	+3.501%	925,374	+3.982%
2025-05-06	24.96	27.8400	24.5300	27.42	+15.355%	2,665,260	+7.622%
2025-05-05	23.20	23.9050	23.1450	23.77	+1.886%	793,246	+24.148%
2025-05-02	23.54	23.7550	23.2100	23.33	0.000%	253,995	+26.489%
2025-05-01	23.72	23.7200	23.0400	23.33	-1.520%	441,117	+26.489%
2025-04-30	23.75	23.8400	23.4600	23.69	-1.251%	347,191	+24.567%
2025-04-29	23.62	24.2300	23.6200	23.99	+1.096%	227,567	+23.010%
2025-04-28	23.88	24.0500	23.4600	23.73	-0.461%	276,719	+24.357%
2025-04-25	23.77	23.9500	23.5300	23.84	-0.042%	228,936	+23.784%
2025-04-24	23.83	24.3000	23.8100	23.85	+0.294%	313,667	+23.732%
2025-04-23	23.98	24.2200	23.6300	23.78	+2.192%	519,524	+24.096%
2025-04-22	22.87	23.4600	22.6750	23.27	+3.285%	306,711	+26.816%
2025-04-21	22.73	22.7500	22.2200	22.53	-1.744%	371,384	+30.981%
2025-04-17	23.01	23.2800	22.8300	22.93	-0.650%	249,121	+28.696%
2025-04-16	22.97	23.1000	22.7200	23.08	+0.261%	291,811	+27.860%
2025-04-15	23.18	23.4300	22.8800	23.02	-0.476%	283,204	+28.193%
2025-04-14	23.57	23.8350	23.0100	23.13	-1.027%	407,330	+27.583%
2025-04-11	23.49	23.5499	22.7850	23.37	-0.680%	383,397	+26.273%
2025-04-10	23.39	23.6600	22.6850	23.53	-1.754%	387,146	+25.414%
2025-04-09	21.99	24.6100	21.9700	23.95	+7.932%	1,014,831	+23.215%
2025-04-08	23.58	23.7850	21.9800	22.19	-3.898%	686,445	+32.988%
2025-04-07	22.46	23.8700	22.0050	23.09	-0.560%	610,159	+27.804%
2025-04-04	23.47	23.5900	22.7200	23.22	-3.811%	712,091	+27.089%
2025-04-03	24.07	24.8782	24.0600	24.14	-3.633%	413,620	+22.245%
2025-04-02	24.32	25.0700	24.3200	25.05	+1.540%	728,624	+17.804%
2025-04-01	24.44	24.9800	24.2900	24.67	+0.366%	616,113	+19.619%
2025-03-31	23.95	24.7700	23.6900	24.58	+1.361%	429,363	+20.057%
2025-03-28	24.71	24.7100	23.9600	24.25	-1.020%	298,085	+21.691%
2025-03-27	24.70	25.0190	24.4600	24.50	-0.850%	255,721	+20.449%
2025-03-26	24.66	24.7800	24.4100	24.71	+0.162%	250,262	+19.425%
2025-03-25	24.92	25.0200	24.6000	24.67	-1.201%	259,115	+19.619%
2025-03-24	24.87	25.0500	24.6400	24.97	+2.210%	466,699	+18.182%
2025-03-21	24.10	24.6000	24.0600	24.43	+0.950%	932,044	+20.794%
2025-03-20	23.95	24.3500	23.8800	24.20	-0.698%	412,916	+21.942%
2025-03-19	24.23	24.6400	24.1612	24.37	+0.869%	352,217	+21.092%
2025-03-18	23.95	24.4800	23.8800	24.16	+0.332%	350,209	+22.144%
2025-03-17	24.09	24.5050	24.0300	24.08	-0.166%	461,474	+22.550%
2025-03-14	23.59	24.1800	23.5900	24.12	+2.989%	354,593	+22.347%
2025-03-13	23.46	23.5700	22.9250	23.42	-0.298%	301,822	+26.003%
2025-03-12	23.59	23.8400	23.2600	23.49	+0.043%	390,081	+25.628%
2025-03-11	23.40	23.9450	23.1300	23.48	-0.085%	536,360	+25.681%
2025-03-10	23.54	23.9400	23.2600	23.50	-2.812%	845,609	+25.574%
2025-03-07	24.68	24.7750	23.6000	24.18	-2.145%	558,517	+22.043%
2025-03-06	24.85	25.1050	24.3900	24.71	-2.601%	1,298,754	+19.425%
2025-03-05	25.00	25.8500	24.9700	25.37	+1.156%	384,475	+16.318%
2025-03-04	24.84	25.6150	24.6900	25.08	-0.199%	626,343	+17.663%
2025-03-03	25.48	26.1600	25.0500	25.13	-1.102%	537,065	+17.429%
2025-02-28	25.33	26.0100	25.0000	25.41	+0.197%	559,988	+16.135%
2025-02-27	25.26	25.9600	25.1800	25.36	-0.236%	473,078	+16.364%
2025-02-26	25.35	25.5700	24.9600	25.42	-0.548%	715,752	+16.090%
2025-02-25	25.80	26.7300	24.1850	25.56	-8.223%	1,653,992	+15.454%
2025-02-24	27.84	28.1500	26.9100	27.85	-1.451%	788,938	+5.961%
2025-02-21	29.00	29.3400	28.0700	28.26	-1.943%	315,183	+4.423%
2025-02-20	28.89	29.1450	28.1500	28.82	-1.839%	389,727	+2.394%
2025-02-19	29.60	29.7500	28.6300	29.36	-1.707%	398,459	+0.511%
2025-02-18	29.91	30.1400	29.6600	29.87	-0.632%	233,699	-1.205%
2025-02-14	30.22	30.4000	29.9900	30.06	-0.265%	128,856	-1.830%
2025-02-13	29.91	30.2000	29.6000	30.14	+0.972%	145,976	-2.090%
2025-02-12	30.17	30.3100	29.3050	29.85	-2.003%	351,303	-1.139%
2025-02-11	30.25	30.8050	30.0000	30.46	-0.197%	196,335	-3.119%
2025-02-10	30.86	30.9600	30.3500	30.52	-0.098%	236,930	-3.309%
2025-02-07	31.30	31.6600	30.2500	30.55	-2.303%	352,268	-3.404%
2025-02-06	31.91	32.0150	31.1700	31.27	-1.356%	517,113	-5.628%
2025-02-05	31.14	32.0499	30.9250	31.70	+2.291%	452,182	-6.909%
2025-02-04	30.47	30.9900	30.3533	30.99	+1.308%	292,471	-4.776%
2025-02-03	30.30	31.2099	30.1300	30.59	-1.195%	295,560	-3.531%
2025-01-31	31.41	31.6300	30.6200	30.96	-1.307%	301,895	-4.683%
2025-01-30	31.59	32.1790	31.2700	31.37	+0.480%	365,126	-5.929%
2025-01-29	31.05	31.5900	30.8700	31.22	+0.580%	284,479	-5.477%
2025-01-28	30.58	31.1200	30.1100	31.04	+1.305%	221,714	-4.929%
2025-01-27	30.56	31.2050	30.4600	30.64	-0.065%	248,290	-3.688%
2025-01-24	30.41	30.8686	30.2750	30.66	+0.131%	212,533	-3.751%
2025-01-23	30.61	31.0000	30.0800	30.62	-0.520%	321,972	-3.625%
2025-01-22	31.54	31.9600	30.4180	30.78	-2.564%	261,881	-4.126%
2025-01-21	31.11	31.7500	30.2200	31.59	+2.832%	339,302	-6.584%
2025-01-17	31.41	31.6199	30.2600	30.72	-1.665%	430,847	-3.939%
2025-01-16	30.17	32.3300	30.1700	31.24	+3.925%	960,934	-5.538%
2025-01-15	30.04	30.3900	29.8100	30.06	+1.280%	314,230	-1.830%
2025-01-14	29.42	29.7550	29.1200	29.68	+1.159%	192,558	-0.573%
2025-01-13	29.46	29.5500	28.8300	29.34	-1.807%	270,083	+0.579%
2025-01-10	29.54	29.9700	29.1650	29.88	-1.158%	463,720	-1.238%
2025-01-08	28.98	30.4300	28.8500	30.23	+3.492%	478,454	-2.382%
2025-01-07	28.10	29.2100	27.9600	29.21	+4.921%	660,532	+1.027%
2025-01-06	27.85	28.4200	27.8000	27.84	-0.143%	231,686	+5.999%
2025-01-03	28.04	28.6800	27.8700	27.88	-0.712%	222,179	+5.846%
2025-01-02	28.63	28.6300	27.4900	28.08	-1.784%	217,523	+5.093%
2024-12-31	28.70	29.1700	28.5100	28.59	0.000%	231,417	+3.218%
2024-12-30	28.78	29.0200	28.5000	28.59	-1.414%	134,615	+3.218%
2024-12-27	29.22	29.2200	28.5100	29.00	-1.159%	144,156	+1.759%
2024-12-26	28.39	29.3700	28.1250	29.34	+2.767%	125,068	+0.579%
2024-12-24	28.35	28.5500	28.2350	28.55	+0.955%	66,922	+3.363%
2024-12-23	28.32	28.5700	28.0300	28.28	-0.702%	130,615	+4.349%
2024-12-20	28.00	28.8300	27.7000	28.48	+1.823%	726,862	+3.617%
2024-12-19	27.97	28.2650	27.7200	27.97	+0.648%	249,258	+5.506%
2024-12-18	28.95	28.9600	27.5200	27.79	-3.841%	273,100	+6.189%
2024-12-17	28.76	29.0700	28.5200	28.90	-0.207%	206,293	+2.111%
2024-12-16	28.94	29.3700	28.7700	28.96	+0.104%	178,931	+1.899%
2024-12-13	29.30	29.4416	28.5200	28.93	-1.932%	199,720	+2.005%
2024-12-12	29.87	30.1400	29.3700	29.50	-1.404%	211,796	+0.034%
2024-12-11	29.85	30.4500	29.7650	29.92	+0.302%	268,011	-1.370%
2024-12-10	28.79	30.2200	28.6500	29.83	+2.862%	305,448	-1.073%
2024-12-09	29.67	29.7400	28.4700	29.00	-2.225%	572,725	+1.759%
2024-12-06	29.72	29.9400	29.2800	29.66	+0.611%	153,110	-0.506%
2024-12-05	29.51	29.8000	29.1300	29.48	-0.573%	254,792	+0.102%
2024-12-04	29.68	30.1000	29.4500	29.65	-0.101%	247,704	-0.472%
2024-12-03	29.59	29.6800	29.0800	29.68	+0.203%	192,461	-0.573%
2024-12-02	29.52	29.9500	29.3859	29.62	+0.339%	234,749	-0.371%
2024-11-29	29.31	29.8500	29.3100	29.52	+1.618%	186,178	-0.034%
2024-11-27	28.67	29.2100	28.6700	29.05	+1.361%	282,085	+1.583%
2024-11-26	28.34	28.6850	27.8800	28.66	+0.880%	150,790	+2.966%
2024-11-25	28.47	28.9199	28.2701	28.41	+0.495%	225,004	+3.872%
2024-11-22	28.03	28.7900	28.0300	28.27	+0.856%	215,072	+4.386%
2024-11-21	27.24	28.4100	27.1100	28.03	+3.165%	310,378	+5.280%
2024-11-20	26.87	27.3000	26.6250	27.17	+0.891%	214,873	+8.612%
2024-11-19	26.50	26.9985	26.3550	26.93	+0.975%	147,469	+9.580%
2024-11-18	26.82	27.2900	26.6500	26.67	+0.075%	194,059	+10.649%
2024-11-15	27.17	27.2478	26.3900	26.65	-1.260%	154,915	+10.732%
2024-11-14	27.38	27.5100	26.7750	26.99	-0.809%	212,336	+9.337%
2024-11-13	27.66	27.8350	27.2100	27.21	-1.875%	233,074	+8.453%
2024-11-12	28.75	29.1600	27.6600	27.73	-3.949%	326,508	+6.419%
2024-11-11	29.09	29.3150	28.5100	28.87	+0.557%	301,468	+2.217%
2024-11-08	29.50	29.5000	27.1100	28.71	-0.932%	339,363	+2.786%
2024-11-07	29.34	30.0000	28.7700	28.98	-1.563%	315,606	+1.829%
2024-11-06	29.02	29.9100	28.3500	29.44	+5.558%	467,010	+0.238%
2024-11-05	27.34	28.2500	27.3400	27.89	+1.566%	251,555	+5.809%
2024-11-04	26.68	27.8400	26.6200	27.46	+2.654%	229,700	+7.465%
2024-11-01	26.50	27.2200	26.3800	26.75	+1.595%	181,044	+10.318%
2024-10-31	26.47	26.5700	26.0000	26.33	-1.127%	143,878	+12.077%
2024-10-30	26.50	27.2400	26.4750	26.63	-0.374%	131,833	+10.815%
2024-10-29	26.24	26.8200	26.1400	26.73	+1.020%	116,148	+10.400%
2024-10-28	26.51	26.7800	26.3500	26.46	-0.038%	98,804	+11.527%
2024-10-25	26.64	26.8650	26.2900	26.47	-0.526%	99,346	+11.485%
2024-10-24	26.93	27.0400	26.4600	26.61	-0.931%	154,560	+10.898%
2024-10-23	27.21	27.7000	26.8300	26.86	+1.244%	216,390	+9.866%
2024-10-22	26.50	26.7200	26.0200	26.53	-0.413%	121,286	+11.233%
2024-10-21	27.25	27.4000	26.3631	26.64	-2.632%	243,430	+10.773%
2024-10-18	26.84	27.7300	26.8400	27.36	+2.357%	299,379	+7.858%
2024-10-17	26.84	26.9700	26.5900	26.73	-0.595%	137,605	+10.400%
2024-10-16	26.57	27.0400	26.4250	26.89	+1.817%	196,463	+9.743%
2024-10-15	26.17	27.0000	26.1700	26.41	+0.802%	214,543	+11.738%
2024-10-14	25.95	26.5000	25.7300	26.20	+1.080%	147,004	+12.634%
2024-10-11	25.37	26.0100	25.3700	25.92	+1.887%	132,444	+13.850%
2024-10-10	25.20	25.5000	24.8200	25.44	-0.353%	189,812	+15.998%
2024-10-09	25.62	25.8600	25.3000	25.53	-0.661%	136,528	+15.590%
2024-10-08	25.91	26.2300	25.4700	25.70	-0.388%	259,266	+14.825%
2024-10-07	26.22	26.2600	25.3204	25.80	-2.421%	415,717	+14.380%
2024-10-04	26.34	26.5600	26.0200	26.44	+2.006%	155,229	+11.611%
2024-10-03	26.28	26.3150	25.6500	25.92	-1.632%	174,302	+13.850%
2024-10-02	26.04	26.5600	26.0400	26.35	+0.305%	170,837	+11.992%
2024-10-01	26.55	26.6800	25.8900	26.27	-1.315%	189,986	+12.333%
2024-09-30	26.98	27.5580	26.2500	26.62	-0.857%	229,508	+10.856%
2024-09-27	25.90	27.3500	25.7300	26.85	+4.231%	312,930	+9.907%
2024-09-26	25.63	25.9000	25.4523	25.76	+1.738%	330,266	+14.557%
2024-09-25	25.37	25.3700	24.9500	25.32	-0.706%	196,454	+16.548%
2024-09-24	25.37	25.6400	25.1000	25.50	+0.870%	139,121	+15.725%
2024-09-23	25.31	25.6300	25.1850	25.28	+0.278%	137,260	+16.733%
2024-09-20	25.10	25.7000	25.0250	25.21	+0.278%	986,535	+17.057%
2024-09-19	25.57	25.5700	24.9101	25.14	+0.681%	148,401	+17.383%
2024-09-18	25.20	25.6678	24.9400	24.97	-0.991%	187,777	+18.182%
2024-09-17	25.56	26.0000	25.1300	25.22	-0.630%	194,325	+17.010%
2024-09-16	25.37	25.6400	25.1450	25.38	+0.515%	171,508	+16.273%
2024-09-13	25.52	25.8450	25.0001	25.25	+2.020%	249,205	+16.871%
2024-09-12	24.52	25.1500	24.4000	24.75	+1.726%	189,047	+19.232%
2024-09-11	24.27	24.6400	23.7900	24.33	-0.450%	152,004	+21.291%
2024-09-10	24.49	24.7050	24.1500	24.44	+0.370%	171,702	+20.745%
2024-09-09	25.03	25.1000	24.0100	24.35	-3.027%	322,976	+21.191%
2024-09-06	25.58	25.6100	24.7400	25.11	-1.952%	202,481	+17.523%
2024-09-05	25.92	25.9700	25.3800	25.61	-0.736%	144,396	+15.228%
2024-09-04	26.12	26.3150	25.3700	25.80	-1.489%	170,215	+14.380%
2024-09-03	26.83	27.0900	25.6800	26.19	-3.500%	203,063	+12.677%
2024-08-30	26.96	27.2500	26.6600	27.14	+1.042%	160,872	+8.732%
2024-08-29	26.69	27.0600	26.3400	26.86	+1.512%	175,977	+9.866%
2024-08-28	26.49	26.8300	26.3500	26.46	-0.113%	175,558	+11.527%
2024-08-27	26.42	26.6450	26.1701	26.49	-0.151%	110,432	+11.401%
2024-08-26	26.42	26.7500	26.3200	26.53	+1.182%	217,580	+11.233%
2024-08-23	25.78	26.5500	25.5200	26.22	+2.743%	182,124	+12.548%
2024-08-22	25.49	25.6400	25.1500	25.52	+0.631%	106,539	+15.635%
2024-08-21	25.14	25.6200	24.8750	25.36	+1.684%	158,818	+16.364%
2024-08-20	25.17	25.2500	24.8400	24.94	-1.149%	149,046	+18.324%
2024-08-19	25.01	25.4100	24.8900	25.23	+0.759%	154,910	+16.964%
2024-08-16	25.21	25.3900	25.0200	25.04	-0.792%	219,789	+17.851%
2024-08-15	25.00	25.9200	24.6900	25.24	+2.978%	262,874	+16.918%
2024-08-14	25.15	25.3900	24.0200	24.51	-2.273%	270,939	+20.400%
2024-08-13	25.39	25.4200	24.7200	25.08	-0.199%	245,482	+17.663%
2024-08-12	24.91	25.2700	24.4800	25.13	+1.127%	195,542	+17.429%
2024-08-09	25.94	27.1814	24.1800	24.85	-1.895%	327,328	+18.753%
2024-08-08	25.35	25.8600	25.0500	25.33	+0.716%	267,521	+16.502%
2024-08-07	25.54	25.5800	24.6200	25.15	-0.984%	389,877	+17.336%
2024-08-06	25.13	25.8650	24.9600	25.40	+1.600%	206,489	+16.181%
2024-08-05	24.53	25.1900	23.8000	25.00	-4.288%	483,963	+18.040%
2024-08-02	26.00	26.2700	25.5101	26.12	-2.392%	255,936	+12.979%
2024-08-01	27.04	27.4300	26.1600	26.76	-1.436%	209,556	+10.277%
2024-07-31	27.39	27.8200	26.5800	27.15	-0.294%	220,659	+8.692%
2024-07-30	27.33	27.5500	26.9300	27.23	-0.256%	147,804	+8.373%
2024-07-29	27.55	27.6950	27.1200	27.30	-0.655%	198,133	+8.095%
2024-07-26	27.82	28.0300	27.1600	27.48	+0.073%	145,435	+7.387%
2024-07-25	27.98	28.2050	27.2000	27.46	-1.964%	199,974	+7.465%
2024-07-24	27.71	28.4600	27.6200	28.01	+0.430%	215,109	+5.355%
2024-07-23	27.43	28.5000	27.1900	27.89	+1.529%	258,718	+5.809%
2024-07-22	27.20	27.6900	26.8500	27.47	+0.918%	159,273	+7.426%
2024-07-19	27.25	27.6200	26.9500	27.22	+0.591%	212,599	+8.413%
2024-07-18	27.61	28.1000	26.7050	27.06	-3.011%	234,298	+9.054%
2024-07-17	28.22	28.8450	27.4500	27.90	-1.968%	295,899	+5.771%
2024-07-16	28.00	29.2400	27.9900	28.46	+2.818%	447,414	+3.689%
2024-07-15	27.50	27.9800	27.0000	27.68	+1.466%	421,997	+6.611%
2024-07-12	26.77	27.3500	26.6100	27.28	+2.556%	448,138	+8.174%
2024-07-11	26.46	26.9100	26.2250	26.60	+2.308%	288,278	+10.940%
2024-07-10	25.94	26.0300	25.5900	26.00	+0.541%	124,951	+13.500%
2024-07-09	25.63	25.8850	25.3700	25.86	+0.819%	198,929	+14.114%
2024-07-08	25.52	26.1300	25.4428	25.65	+1.504%	279,343	+15.049%
2024-07-05	25.69	25.8300	24.4400	25.27	-2.244%	293,172	+16.779%
2024-07-03	25.65	25.9900	25.3200	25.85	+0.780%	176,418	+14.159%
2024-07-02	25.62	26.2600	25.1725	25.65	+0.786%	451,051	+15.049%
2024-07-01	25.48	25.7199	25.1300	25.45	-0.780%	222,407	+15.953%
2024-06-28	25.13	25.7400	25.0000	25.65	+3.219%	1,315,172	+15.049%
2024-06-27	24.49	25.1650	24.4900	24.85	+2.053%	383,078	+18.753%
2024-06-26	23.33	24.3800	23.3300	24.35	+3.353%	300,853	+21.191%
2024-06-25	23.05	23.5600	22.9900	23.56	+1.859%	137,750	+25.255%
2024-06-24	23.36	23.6300	23.1100	23.13	-0.857%	119,129	+27.583%
2024-06-21	23.11	23.4800	23.0500	23.33	+0.996%	367,595	+26.489%
2024-06-20	23.08	23.4800	22.8600	23.10	-0.388%	110,995	+27.749%
2024-06-18	23.26	23.4700	23.0000	23.19	+0.086%	118,874	+27.253%
2024-06-17	22.81	23.2500	22.5900	23.17	+0.216%	114,336	+27.363%
2024-06-14	23.01	23.1500	22.5600	23.12	-0.773%	132,481	+27.638%
2024-06-13	23.48	23.5499	22.9500	23.30	-1.187%	122,243	+26.652%
2024-06-12	24.02	24.0700	23.4182	23.58	+0.769%	130,493	+25.148%
2024-06-11	23.18	23.5650	22.5000	23.40	+0.559%	162,570	+26.111%
2024-06-10	23.06	23.3200	22.5800	23.27	-0.300%	240,389	+26.816%
2024-06-07	23.38	23.5800	23.1200	23.34	-1.311%	117,036	+26.435%
2024-06-06	23.33	23.8500	23.2601	23.65	+0.896%	149,525	+24.778%
2024-06-05	23.39	23.6300	23.0200	23.44	+0.515%	170,516	+25.896%
2024-06-04	23.33	23.3450	23.0750	23.32	-0.892%	97,181	+26.544%
2024-06-03	23.86	23.8600	23.1400	23.53	-0.297%	93,888	+25.414%
2024-05-31	23.78	23.9600	23.2800	23.60	-1.048%	143,456	+25.042%
2024-05-30	23.82	24.1200	23.7700	23.85	+0.421%	168,152	+23.732%
2024-05-29	23.13	23.9899	23.0000	23.75	+1.279%	157,781	+24.253%
2024-05-28	23.83	24.0100	23.3400	23.45	-1.388%	162,230	+25.842%
2024-05-24	23.94	23.9900	23.5700	23.78	+0.550%	114,964	+24.096%
2024-05-23	23.69	23.9400	23.4100	23.65	-0.463%	181,220	+24.778%
2024-05-22	23.33	23.9200	23.3000	23.76	+1.279%	152,186	+24.200%
2024-05-21	23.79	23.7900	23.3100	23.46	-1.470%	107,349	+25.789%
2024-05-20	23.41	23.9100	23.3300	23.81	+1.492%	145,760	+23.940%
2024-05-17	23.73	23.7300	23.2000	23.46	-0.170%	106,850	+25.789%
2024-05-16	23.62	23.6800	23.3400	23.50	-0.969%	184,091	+25.574%
2024-05-15	23.50	24.1650	23.5000	23.73	+1.237%	118,227	+24.357%
2024-05-14	23.02	23.5000	23.0200	23.44	+1.034%	109,225	+25.896%
2024-05-13	23.56	23.6300	23.1300	23.20	-1.402%	144,880	+27.198%
2024-05-10	23.40	23.6900	23.3300	23.53	+0.556%	115,171	+25.414%
2024-05-09	23.25	23.8400	23.1400	23.40	+0.429%	208,758	+26.111%
2024-05-08	23.75	23.7500	22.7200	23.30	-1.977%	343,282	+26.652%
2024-05-07	22.90	25.5138	22.8600	23.77	+12.814%	933,967	+24.148%
2024-05-06	21.16	21.3800	20.9800	21.07	+0.669%	134,596	+40.057%
2024-05-03	20.91	21.0800	20.6400	20.93	+1.849%	111,466	+40.994%
2024-05-02	20.55	20.8800	20.3200	20.55	+1.082%	179,004	+43.601%
2024-05-01	19.63	20.9400	19.3600	20.33	+3.619%	169,229	+45.155%
2024-04-30	20.43	20.4900	19.5900	19.62	-4.757%	231,977	+50.408%
2024-04-29	20.51	20.8900	20.5100	20.60	+0.146%	80,481	+43.252%
2024-04-26	20.24	20.6000	20.2400	20.57	+1.480%	82,146	+43.461%
2024-04-25	20.64	20.6400	19.7000	20.27	-3.107%	183,768	+45.585%
2024-04-24	20.53	21.1800	20.5300	20.92	+0.674%	166,404	+41.061%
2024-04-23	20.44	20.8500	20.3550	20.78	+2.264%	128,645	+42.012%
2024-04-22	20.33	20.4550	20.0000	20.32	+1.448%	117,745	+45.226%
2024-04-19	20.22	20.5200	19.9300	20.03	-0.891%	121,729	+47.329%
2024-04-18	19.87	20.3700	19.5250	20.21	+1.354%	198,003	+46.017%
2024-04-17	20.41	20.6400	19.9400	19.94	-1.822%	144,925	+47.994%
2024-04-16	20.22	20.5000	19.9100	20.31	-0.197%	105,980	+45.298%
2024-04-15	20.48	20.4800	20.0300	20.35	-0.538%	146,868	+45.012%
2024-04-12	21.09	21.1300	20.2900	20.46	-4.034%	145,406	+44.233%
2024-04-11	21.49	21.6700	21.2600	21.32	-0.699%	108,041	+38.415%
2024-04-10	21.03	21.5300	20.9600	21.47	-0.786%	159,843	+37.448%
2024-04-09	21.81	21.9000	21.4700	21.64	0.000%	102,411	+36.368%
2024-04-08	21.32	21.6700	21.1200	21.64	+1.406%	101,611	+36.368%
2024-04-05	21.32	21.5500	21.1400	21.34	+0.141%	93,246	+38.285%
2024-04-04	21.44	21.7650	21.2800	21.31	-0.653%	227,547	+38.480%
2024-04-03	20.56	21.4600	20.5600	21.45	+3.175%	169,109	+37.576%
2024-04-02	20.93	20.9300	20.4207	20.79	-1.888%	179,151	+41.943%
2024-04-01	21.23	21.2950	20.7800	21.19	+0.142%	159,287	+39.264%
2024-03-28	21.60	21.8200	21.1400	21.16	-2.173%	238,417	+39.461%
2024-03-27	20.75	21.7200	20.6300	21.63	+5.358%	247,648	+36.431%
2024-03-26	20.17	20.6200	20.0900	20.53	+2.547%	168,159	+43.741%
2024-03-25	20.50	20.8300	20.0200	20.02	-2.055%	225,651	+47.403%
2024-03-22	20.95	20.9500	20.4000	20.44	-2.713%	152,623	+44.374%
2024-03-21	20.82	21.4200	20.6700	21.01	+1.449%	303,289	+40.457%
2024-03-20	20.39	21.0600	20.3050	20.71	+1.569%	208,234	+42.492%
2024-03-19	19.89	20.4400	19.8900	20.39	+2.411%	175,074	+44.728%
2024-03-18	19.74	20.0200	19.5500	19.91	+0.810%	188,184	+48.217%
2024-03-15	19.98	20.0800	19.1100	19.75	-1.692%	452,934	+49.418%
2024-03-14	19.90	20.2000	19.8101	20.09	+0.551%	209,892	+46.889%
2024-03-13	19.93	20.1600	19.8450	19.98	-0.050%	182,105	+47.698%
2024-03-12	19.76	20.1100	19.4349	19.99	+0.402%	198,287	+47.624%
2024-03-11	19.95	20.2000	19.8300	19.91	-0.549%	223,526	+48.217%
2024-03-08	19.77	20.3450	19.7600	20.02	+2.039%	254,405	+47.403%
2024-03-07	19.36	19.6500	19.2664	19.62	+2.401%	146,935	+50.408%
2024-03-06	18.64	19.2100	18.5601	19.16	+3.122%	202,917	+54.019%
2024-03-05	19.00	19.0650	18.3809	18.58	-3.128%	210,638	+58.827%
2024-03-04	18.98	19.3200	18.9500	19.18	+0.841%	131,956	+53.858%
2024-03-01	19.16	19.2500	18.8700	19.02	-1.451%	196,640	+55.152%
2024-02-29	19.08	19.3500	18.7600	19.30	+1.206%	191,144	+52.902%
2024-02-28	19.40	19.6000	19.0500	19.07	-2.754%	299,033	+54.746%
2024-02-27	20.18	20.3900	19.6000	19.61	-2.535%	227,593	+50.484%
2024-02-26	20.00	20.4900	19.8587	20.12	-0.740%	516,308	+46.670%
2024-02-23	19.69	20.2800	19.5700	20.27	+2.841%	259,666	+45.585%
2024-02-22	19.58	19.9099	19.2200	19.71	+0.715%	333,063	+49.721%
2024-02-21	18.79	19.6300	18.7500	19.57	+4.652%	386,709	+50.792%
2024-02-20	18.50	19.2950	18.5000	18.70	-0.585%	592,031	+57.807%
2024-02-16	19.41	19.6100	17.6300	18.81	+4.268%	647,860	+56.885%
2024-02-15	17.40	18.1500	17.4000	18.04	+2.733%	329,928	+63.581%
2024-02-14	17.29	17.6600	17.0900	17.56	+3.112%	204,521	+68.052%
2024-02-13	16.96	17.3000	16.8000	17.03	-3.184%	238,878	+73.282%
2024-02-12	17.19	17.7400	17.0200	17.59	+2.506%	228,979	+67.766%
2024-02-09	17.00	17.1825	16.8300	17.16	+1.001%	162,922	+71.970%
2024-02-08	16.66	17.0000	16.5000	16.99	+1.737%	128,442	+73.690%
2024-02-07	17.00	17.0000	16.6500	16.70	-1.591%	165,249	+76.707%
2024-02-06	16.72	17.0750	16.4842	16.97	+1.495%	201,986	+73.895%
2024-02-05	16.66	16.8900	16.5200	16.72	-0.889%	227,556	+76.495%
2024-02-02	16.78	17.1700	16.6100	16.87	-0.881%	269,945	+74.926%
2024-02-01	16.79	17.0950	16.5000	17.02	+1.794%	256,803	+73.384%
2024-01-31	16.97	17.3600	16.6800	16.72	-1.647%	257,111	+76.495%
2024-01-30	17.16	17.3350	16.9116	17.00	-1.449%	214,648	+73.588%
2024-01-29	16.84	17.5000	16.6550	17.25	+2.496%	254,806	+71.072%
2024-01-26	17.20	17.3000	16.6200	16.83	-2.094%	162,931	+75.342%
2024-01-25	17.12	17.2100	16.7300	17.19	+1.776%	257,675	+71.670%
2024-01-24	17.84	17.8400	16.7800	16.89	-4.034%	223,937	+74.719%
2024-01-23	18.38	18.3950	17.6000	17.60	-3.244%	210,484	+67.670%
2024-01-22	18.48	18.8000	18.1600	18.19	-0.274%	337,082	+62.232%
2024-01-19	18.12	18.2500	17.7600	18.24	+1.559%	161,388	+61.787%
2024-01-18	18.75	18.7500	17.8400	17.96	-3.493%	135,516	+64.310%
2024-01-17	17.90	18.6550	17.9000	18.61	+1.973%	218,213	+58.571%
2024-01-16	18.17	18.3800	17.9450	18.25	-0.545%	169,752	+61.699%
2024-01-12	18.25	18.5500	18.0550	18.35	+1.381%	427,028	+60.817%
2024-01-11	18.11	18.2300	17.7450	18.10	-0.440%	142,109	+63.039%
2024-01-10	17.76	18.2000	17.6800	18.18	+2.135%	194,402	+62.321%
2024-01-09	17.69	18.0000	17.6100	17.80	-0.891%	160,187	+65.787%
2024-01-08	16.82	17.9800	16.8200	17.96	+7.224%	207,486	+64.310%
2024-01-05	17.00	17.1200	16.6400	16.75	-3.179%	154,614	+76.179%
2024-01-04	17.79	17.9060	17.2001	17.30	-2.094%	169,996	+70.578%
2024-01-03	17.89	18.2000	17.5500	17.67	-1.615%	200,492	+67.006%
2024-01-02	17.89	18.1000	17.6100	17.96	+0.447%	246,864	+64.310%
2023-12-29	18.25	18.2500	17.7800	17.88	-1.866%	173,100	+65.045%
2023-12-28	18.22	18.2900	18.1000	18.22	-0.110%	112,984	+61.965%
2023-12-27	18.64	18.6950	18.0800	18.24	-1.883%	145,569	+61.787%
2023-12-26	18.01	18.6700	17.9400	18.59	+3.220%	144,533	+58.741%
2023-12-22	18.19	18.3600	17.8700	18.01	-0.717%	151,316	+63.853%
2023-12-21	18.06	18.2650	17.8100	18.14	+1.511%	124,267	+62.679%
2023-12-20	18.41	18.5150	17.7700	17.87	-3.510%	199,730	+65.137%
2023-12-19	18.33	18.7250	18.3100	18.52	+1.591%	199,482	+59.341%
2023-12-18	18.73	18.7700	18.0900	18.23	-1.831%	213,731	+61.876%
2023-12-15	18.96	19.0000	18.3700	18.57	-1.381%	986,722	+58.912%
2023-12-14	18.75	18.9600	18.4800	18.83	+1.949%	231,818	+56.718%
2023-12-13	18.61	18.7609	17.9900	18.47	-0.054%	282,854	+59.773%
2023-12-12	18.12	18.5300	18.0350	18.48	+2.439%	195,061	+59.686%
2023-12-11	18.17	18.3100	17.8900	18.04	-0.166%	160,724	+63.581%
2023-12-08	18.10	18.5400	17.9600	18.07	+0.389%	251,138	+63.309%
2023-12-07	17.82	18.0300	17.5000	18.00	+0.953%	178,276	+63.944%
2023-12-06	17.88	18.1400	17.5976	17.83	+0.451%	182,744	+65.508%
2023-12-05	17.99	18.0400	17.2900	17.75	-1.934%	184,599	+66.254%
2023-12-04	18.12	18.5007	17.8700	18.10	-0.055%	247,993	+63.039%
2023-12-01	17.75	18.1100	17.5700	18.11	+2.086%	210,381	+62.949%
2023-11-30	17.76	17.8718	17.4687	17.74	+0.795%	226,976	+66.347%
2023-11-29	17.30	17.8200	17.3000	17.60	+2.326%	228,734	+67.670%
2023-11-28	17.62	17.7400	17.1191	17.20	-1.770%	243,492	+71.570%
2023-11-27	17.70	17.8900	17.1109	17.51	-0.849%	384,556	+68.532%
2023-11-24	17.05	17.7198	17.0500	17.66	+5.433%	293,933	+67.101%

.dark-mode .VHP4dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHP4dl{ color: #333333; background-color: white; border: 2px solid #333333; }AORTArtivion, Inc.stock NYSE

AORT
Artivion, Inc.
stock NYSE