Dark

AORT
Artivion, Inc.
stock NYSE

Market Open

Oct 1, 2026 2:12:40 PM EDT

21.95USD-3.812%(-0.87)211,386

18.96Bid 22.09Ask 3.13Spread

Pre-market

Sep 29, 2026 9:14:30 AM EDT

22.90USD+0.351%(+0.08)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

22.82USD-0.044%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	22.9800	23.1200	21.8800	21.9500	-3.812%	211,386	0.000%
2026-09-30	22.9100	23.1050	22.6400	22.8200	-0.175%	501,373	-3.812%
2026-09-29	22.9000	23.0699	22.4100	22.8600	-0.392%	336,581	-3.981%
2026-09-28	22.6300	23.2050	22.4150	22.9500	+1.414%	446,062	-4.357%
2026-09-25	23.0600	23.3000	22.5200	22.6300	-1.737%	502,765	-3.005%
2026-09-24	23.5900	23.7200	23.0000	23.0300	-2.125%	567,267	-4.690%
2026-09-23	24.1500	24.7600	23.0300	23.5300	-2.487%	504,216	-6.715%
2026-09-22	23.9300	24.1500	23.4400	24.1300	+2.116%	605,598	-9.034%
2026-09-21	23.2700	23.7200	22.9200	23.6300	+1.199%	569,146	-7.110%
2026-09-18	23.8000	24.2550	23.3000	23.3500	-2.219%	1,914,780	-5.996%
2026-09-17	24.9600	25.1400	23.7100	23.8800	-4.556%	572,582	-8.082%
2026-09-16	25.3300	25.4800	24.9550	25.0200	-1.418%	683,245	-12.270%
2026-09-15	24.8900	25.7500	24.4000	25.3800	+1.642%	949,010	-13.515%
2026-09-14	25.6100	25.7400	24.8300	24.9700	-0.439%	599,022	-12.095%
2026-09-11	24.9600	25.2800	24.4000	25.0800	+1.744%	547,892	-12.480%
2026-09-10	25.1200	25.4000	24.5038	24.6500	-2.260%	694,542	-10.953%
2026-09-09	25.1500	25.7200	24.7200	25.2200	+0.358%	553,796	-12.966%
2026-09-08	25.4200	25.8100	24.9150	25.1300	-1.721%	619,369	-12.654%
2026-09-04	25.3700	25.6900	25.1800	25.5700	-0.195%	418,343	-14.157%
2026-09-03	26.5000	26.9000	25.4500	25.6200	-2.733%	438,791	-14.325%
2026-09-02	26.9300	27.9200	26.2900	26.3400	-2.769%	549,495	-16.667%
2026-09-01	27.0500	27.9500	26.9150	27.0900	+0.371%	675,100	-18.974%
2026-08-31	26.4600	27.1000	25.8600	26.9900	+0.822%	669,066	-18.674%
2026-08-28	26.7100	27.1100	26.6850	26.7700	+0.375%	466,496	-18.005%
2026-08-27	26.9200	27.3400	26.5800	26.6700	-1.949%	440,843	-17.698%
2026-08-26	26.1800	27.4200	26.0200	27.2000	+3.108%	609,018	-19.301%
2026-08-25	26.8900	27.1450	26.1900	26.3800	-1.897%	735,679	-16.793%
2026-08-24	28.0100	28.1650	26.7700	26.8900	-4.238%	1,036,010	-18.371%
2026-08-21	27.8600	28.6050	27.8200	28.0800	+0.357%	485,219	-21.830%
2026-08-20	28.4900	29.0100	27.7700	27.9800	-2.915%	819,358	-21.551%
2026-08-19	29.3300	30.1400	28.8000	28.8200	-0.277%	679,117	-23.838%
2026-08-18	28.8000	29.9800	28.6200	28.9000	+2.048%	846,924	-24.048%
2026-08-17	28.7300	29.0650	28.2850	28.3200	-2.814%	496,145	-22.493%
2026-08-14	28.8400	29.2400	28.2700	29.1400	+2.570%	837,925	-24.674%
2026-08-13	28.3800	28.7700	28.0550	28.4100	-0.803%	774,602	-22.738%
2026-08-12	27.9500	29.3350	27.7300	28.6400	+0.881%	758,948	-23.359%
2026-08-11	26.2600	28.6600	26.2600	28.3900	+7.906%	884,609	-22.684%
2026-08-10	26.8300	27.3100	26.2100	26.3100	-2.987%	728,090	-16.572%
2026-08-07	26.9000	28.2650	26.7250	27.1200	+2.070%	1,081,662	-19.063%
2026-08-06	26.5600	27.8200	26.3100	26.5700	+1.528%	1,139,504	-17.388%
2026-08-05	26.7700	27.3200	25.7875	26.1700	-2.714%	964,007	-16.125%
2026-08-04	27.2800	27.7300	26.7000	26.9000	-2.075%	572,939	-18.401%
2026-08-03	27.3500	28.2900	27.1700	27.4700	+2.385%	831,416	-20.095%
2026-07-31	27.2100	27.5600	26.6100	26.8300	-3.036%	614,646	-18.189%
2026-07-30	27.4500	28.0150	27.2601	27.6700	+0.436%	712,732	-20.672%
2026-07-29	27.4300	28.0300	27.2800	27.5500	+1.999%	764,139	-20.327%
2026-07-28	26.6000	27.8900	26.5550	27.0100	+3.487%	510,730	-18.734%
2026-07-27	25.6700	26.3785	25.5600	26.1000	+3.244%	427,599	-15.900%
2026-07-24	25.2500	25.5900	24.8200	25.2800	+1.120%	370,249	-13.172%
2026-07-23	24.8200	25.1300	24.5500	25.0000	-0.557%	585,584	-12.200%
2026-07-22	25.1800	25.4000	24.7100	25.1400	+0.802%	422,282	-12.689%
2026-07-21	25.0200	25.4100	24.8700	24.9400	-1.695%	535,362	-11.989%
2026-07-20	24.8000	25.6800	24.7300	25.3700	+1.237%	460,291	-13.480%
2026-07-17	25.4500	25.8500	24.7900	25.0600	-2.604%	535,319	-12.410%
2026-07-16	24.4500	26.0600	24.3400	25.7300	+5.841%	878,848	-14.691%
2026-07-15	23.1800	24.3900	23.1800	24.3100	+5.102%	533,919	-9.708%
2026-07-14	23.5900	23.7400	22.8300	23.1300	-3.745%	400,732	-5.102%
2026-07-13	24.1800	24.5700	23.7750	24.0300	-0.249%	357,591	-8.656%
2026-07-10	24.2000	24.2300	23.6600	24.0900	-0.083%	333,271	-8.883%
2026-07-09	23.3100	24.3000	23.2000	24.1100	+2.248%	393,508	-8.959%
2026-07-08	24.1250	24.4000	23.4700	23.5800	-3.598%	665,781	-6.913%
2026-07-07	25.0100	25.3800	24.2200	24.4600	-0.811%	572,435	-10.262%
2026-07-06	24.0300	24.8250	23.5000	24.6600	+2.879%	690,814	-10.989%
2026-07-02	23.9000	24.1500	23.3100	23.9700	+1.783%	698,425	-8.427%
2026-07-01	23.0800	23.7900	22.7400	23.5500	+4.806%	853,992	-6.794%
2026-06-30	22.1200	22.6688	21.2950	22.4700	+0.357%	913,632	-2.314%
2026-06-29	23.8700	23.8700	22.3400	22.3900	-5.167%	1,017,308	-1.965%
2026-06-26	22.5600	24.0400	22.4900	23.6100	+4.192%	2,614,166	-7.031%
2026-06-25	22.0300	23.4900	22.0300	22.6600	+2.860%	1,161,724	-3.133%
2026-06-24	20.7300	22.1100	20.7300	22.0300	+6.528%	915,176	-0.363%
2026-06-23	20.2700	20.7150	20.0850	20.6800	+2.732%	597,695	+6.141%
2026-06-22	20.9900	21.3100	20.1200	20.1300	-5.002%	628,758	+9.041%
2026-06-18	21.3900	21.6650	20.8300	21.1900	-0.047%	1,000,724	+3.587%
2026-06-17	21.3400	22.1200	20.9200	21.2000	-1.166%	837,743	+3.538%
2026-06-16	21.3100	21.9800	21.0600	21.4500	+1.804%	1,066,971	+2.331%
2026-06-15	20.3600	21.1000	19.8800	21.0700	+4.826%	1,059,362	+4.177%
2026-06-12	20.5000	20.8099	20.0100	20.1000	-2.427%	639,248	+9.204%
2026-06-11	20.4300	21.0300	20.0500	20.6000	+0.635%	794,512	+6.553%
2026-06-10	20.9700	21.1800	20.4500	20.4700	-1.964%	799,698	+7.230%
2026-06-09	20.4000	21.2400	20.3500	20.8800	+2.403%	1,120,728	+5.125%
2026-06-08	20.2200	20.5600	19.8200	20.3900	+1.342%	816,994	+7.651%
2026-06-05	20.8900	21.3600	19.9950	20.1200	-3.455%	555,033	+9.095%
2026-06-04	21.0000	21.6100	20.6300	20.8400	+1.263%	1,010,445	+5.326%
2026-06-03	20.2700	20.8300	20.0000	20.5800	+0.784%	644,325	+6.657%
2026-06-02	20.9600	21.0200	20.3900	20.4200	-2.993%	662,105	+7.493%
2026-06-01	22.0900	22.6300	20.8300	21.0500	-5.137%	807,690	+4.276%
2026-05-29	22.5000	23.1100	22.1600	22.1900	-1.684%	700,120	-1.082%
2026-05-28	22.5000	22.8200	22.2900	22.5700	-0.835%	437,888	-2.747%
2026-05-27	23.1400	23.6000	22.6300	22.7600	-1.854%	487,571	-3.559%
2026-05-26	22.4400	23.2200	22.1300	23.1900	+3.250%	534,110	-5.347%
2026-05-22	22.7700	23.0537	22.1700	22.4600	-1.361%	651,925	-2.271%
2026-05-21	22.3100	22.7900	22.0300	22.7700	+0.441%	638,767	-3.601%
2026-05-20	22.6200	23.1600	21.7600	22.6700	-0.264%	880,261	-3.176%
2026-05-19	23.7300	24.7000	22.6400	22.7300	-4.335%	761,479	-3.432%
2026-05-18	23.4600	24.0100	22.8900	23.7600	+4.348%	1,019,730	-7.618%
2026-05-15	22.9200	23.3000	22.3201	22.7700	-0.698%	863,969	-3.601%
2026-05-14	22.2400	23.1400	22.1000	22.9300	+3.149%	758,529	-4.274%
2026-05-13	22.7400	23.0000	21.9400	22.2300	-3.766%	796,258	-1.260%
2026-05-12	23.8700	23.8700	22.4600	23.1000	-2.982%	953,780	-4.978%
2026-05-11	25.8200	25.8300	23.3300	23.8100	-6.297%	1,813,452	-7.812%
2026-05-08	27.3100	27.3100	19.1600	25.4100	-28.261%	5,137,005	-13.617%
2026-05-07	35.1500	36.2600	34.8350	35.4200	+1.987%	902,248	-38.029%
2026-05-06	35.8900	36.2299	34.1400	34.7300	-3.286%	516,505	-36.798%
2026-05-05	35.5400	36.1300	34.7000	35.9100	+1.070%	284,133	-38.875%
2026-05-04	36.1100	36.4650	35.4400	35.5300	-1.878%	228,095	-38.221%
2026-05-01	36.3600	36.7900	35.4050	36.2100	+1.061%	288,439	-39.381%
2026-04-30	34.6300	35.9300	34.6300	35.8300	+3.435%	330,457	-38.738%
2026-04-29	35.9100	36.5800	34.2400	34.6400	-4.652%	323,924	-36.634%
2026-04-28	37.2600	37.4100	35.9700	36.3300	-1.890%	284,294	-39.582%
2026-04-27	37.5200	38.2250	36.8800	37.0300	-1.933%	258,507	-40.724%
2026-04-24	37.0100	38.1700	36.7250	37.7600	+1.615%	155,632	-41.870%
2026-04-23	37.1800	37.6600	36.6600	37.1600	+0.351%	225,103	-40.931%
2026-04-22	37.0900	37.7300	36.5800	37.0300	+1.286%	279,950	-40.724%
2026-04-21	38.9500	39.6600	36.1000	36.5600	-5.773%	421,419	-39.962%
2026-04-20	37.9000	39.1200	37.9000	38.8000	+2.863%	376,654	-43.428%
2026-04-17	37.1800	38.5250	37.1000	37.7200	+2.667%	417,368	-41.808%
2026-04-16	37.1900	37.3500	36.5100	36.7400	-1.948%	265,245	-40.256%
2026-04-15	37.6400	38.2500	37.4200	37.4700	-1.265%	231,301	-41.420%
2026-04-14	38.6200	39.1400	37.9100	37.9500	-1.607%	237,860	-42.161%
2026-04-13	37.7200	38.5800	37.4900	38.5700	+2.498%	337,611	-43.090%
2026-04-10	37.8100	38.0402	36.9200	37.6300	+3.068%	448,445	-41.669%
2026-04-09	35.9500	36.5600	35.2300	36.5100	+1.248%	327,912	-39.879%
2026-04-08	36.0900	36.3000	35.6600	36.0600	+2.385%	765,209	-39.129%
2026-04-07	34.7000	35.6050	33.9500	35.2200	+5.291%	1,009,323	-37.677%
2026-04-06	33.8500	33.8899	32.8150	33.4500	-2.107%	606,285	-34.380%
2026-04-02	33.6000	34.6600	32.8400	34.1700	+0.029%	448,169	-35.762%
2026-04-01	36.7200	37.2000	33.7700	34.1600	-6.718%	819,193	-35.744%
2026-03-31	36.0900	36.7000	35.1600	36.6200	+3.417%	447,389	-40.060%
2026-03-30	35.4900	35.5400	34.5300	35.4100	+0.340%	785,681	-38.012%
2026-03-27	36.3600	36.5900	35.0400	35.2900	-3.023%	259,028	-37.801%
2026-03-26	35.9500	36.9500	35.9450	36.3900	+0.748%	262,822	-39.681%
2026-03-25	35.7000	36.3350	35.4350	36.1200	+1.176%	279,462	-39.230%
2026-03-24	35.4000	35.9100	34.8100	35.7000	-0.056%	413,307	-38.515%
2026-03-23	36.0400	36.3000	35.1500	35.7200	+1.161%	523,859	-38.550%
2026-03-20	36.7300	37.0400	35.0200	35.3100	-3.340%	758,402	-37.836%
2026-03-19	36.4600	37.1850	36.0000	36.5300	-0.382%	210,131	-39.912%
2026-03-18	37.0400	37.1100	36.5501	36.6700	-2.161%	220,095	-40.142%
2026-03-17	37.6100	38.1050	37.4050	37.4800	+0.214%	201,758	-41.435%
2026-03-16	36.8200	37.9900	36.8200	37.4000	+2.775%	307,391	-41.310%
2026-03-13	36.3300	36.9200	35.6810	36.3900	+0.608%	367,335	-39.681%
2026-03-12	36.0000	36.5600	35.6500	36.1700	-0.495%	244,275	-39.314%
2026-03-11	35.7600	36.3700	35.0950	36.3500	+1.085%	279,122	-39.615%
2026-03-10	36.0000	36.3200	35.3000	35.9600	-0.360%	334,900	-38.960%
2026-03-09	36.6400	36.6400	35.4500	36.0900	-2.565%	421,326	-39.180%
2026-03-06	37.4400	37.4400	35.9900	37.0400	-2.166%	379,913	-40.740%
2026-03-05	38.1300	38.4100	37.2150	37.8600	-1.662%	409,697	-42.023%
2026-03-04	38.6900	38.6900	37.6200	38.5000	-0.311%	460,494	-42.987%
2026-03-03	37.9900	38.6700	36.3500	38.6200	+0.182%	576,156	-43.164%
2026-03-02	38.0100	38.7400	37.4450	38.5500	+0.130%	489,098	-43.061%
2026-02-27	37.5300	38.5700	37.1600	38.5000	+1.103%	725,786	-42.987%
2026-02-26	35.4700	38.2200	35.4700	38.0800	+6.428%	552,023	-42.358%
2026-02-25	35.5900	36.2238	34.8400	35.7800	+1.216%	306,789	-38.653%
2026-02-24	37.1800	37.4900	35.0000	35.3500	-5.456%	720,959	-37.907%
2026-02-23	38.1900	38.3200	37.1300	37.3900	-2.452%	435,218	-41.294%
2026-02-20	37.8400	38.8300	37.7100	38.3300	+0.868%	550,251	-42.734%
2026-02-19	37.5400	38.0400	37.0700	38.0000	+1.279%	273,921	-42.237%
2026-02-18	36.7300	37.7700	36.5709	37.5200	+2.795%	377,100	-41.498%
2026-02-17	36.7900	37.2700	35.7400	36.5000	-0.273%	1,175,830	-39.863%
2026-02-13	38.9500	39.0700	33.8500	36.6000	-9.963%	1,425,968	-40.027%
2026-02-12	40.1400	40.9300	39.5500	40.6500	+1.372%	780,204	-46.002%
2026-02-11	40.4600	40.4600	39.1900	40.1000	-0.595%	288,778	-45.262%
2026-02-10	39.7200	41.0000	39.7200	40.3400	+1.843%	341,089	-45.588%
2026-02-09	39.5200	39.9600	39.0800	39.6100	+0.051%	292,051	-44.585%
2026-02-06	40.0000	40.1700	39.3500	39.5900	+0.329%	291,039	-44.557%
2026-02-05	40.0000	40.6800	39.3450	39.4600	-1.522%	264,755	-44.374%
2026-02-04	41.5300	41.5300	39.9500	40.0700	-3.747%	322,881	-45.221%
2026-02-03	41.3400	41.8300	39.5000	41.6300	+0.970%	469,491	-47.274%
2026-02-02	40.5800	41.9700	40.4200	41.2300	+1.128%	423,326	-46.762%
2026-01-30	40.5300	41.2500	40.0200	40.7700	+0.866%	613,650	-46.161%
2026-01-29	41.3800	41.7000	40.2900	40.4200	-2.107%	384,499	-45.695%
2026-01-28	41.6000	42.0550	41.2700	41.2900	-0.458%	306,299	-46.839%
2026-01-27	42.8000	42.8000	41.1710	41.4800	-3.602%	242,850	-47.083%
2026-01-26	42.8900	43.4800	42.6200	43.0300	+0.023%	176,125	-48.989%
2026-01-23	43.7200	43.8900	42.4900	43.0200	-2.049%	255,562	-48.977%
2026-01-22	44.4900	45.4100	43.6000	43.9200	-0.880%	308,777	-50.023%
2026-01-21	43.6100	44.8500	43.2400	44.3100	+1.839%	244,211	-50.463%
2026-01-20	42.8000	43.9400	42.8000	43.5100	+0.277%	282,880	-49.552%
2026-01-16	42.9900	43.9300	42.7500	43.3900	+0.231%	313,747	-49.412%
2026-01-15	42.6100	43.6000	42.3501	43.2900	+1.859%	319,826	-49.295%
2026-01-14	42.6500	43.5400	41.8500	42.5000	-0.932%	443,724	-48.353%
2026-01-13	42.7800	43.4483	41.8200	42.9000	+0.023%	266,789	-48.834%
2026-01-12	44.3600	44.3600	42.7800	42.8900	-3.292%	234,546	-48.823%
2026-01-09	44.6800	45.2600	44.0700	44.3500	-1.115%	232,840	-50.507%
2026-01-08	44.5100	45.3050	44.4200	44.8500	-0.444%	251,449	-51.059%
2026-01-07	45.4000	45.4800	44.1100	45.0500	-0.683%	305,307	-51.276%
2026-01-06	44.3300	45.9900	43.9900	45.3600	+1.727%	348,522	-51.609%
2026-01-05	44.0600	44.7200	43.6984	44.5900	+0.292%	258,836	-50.774%
2026-01-02	45.2900	46.8400	43.9000	44.4600	-2.521%	252,180	-50.630%
2025-12-31	45.9900	46.4500	45.2600	45.6100	-0.826%	313,457	-51.875%
2025-12-30	46.2400	46.2400	45.6300	45.9900	-0.734%	175,166	-52.272%
2025-12-29	46.3400	46.5220	45.8000	46.3300	+0.043%	189,941	-52.622%
2025-12-26	47.0600	47.0600	45.7500	46.3100	-1.237%	221,421	-52.602%
2025-12-24	47.1800	48.0000	46.2800	46.8900	-0.615%	109,093	-53.188%
2025-12-23	46.8200	47.7700	46.4400	47.1800	+0.661%	387,320	-53.476%
2025-12-22	45.9600	47.1200	45.4100	46.8700	+0.687%	262,590	-53.168%
2025-12-19	47.0000	47.4000	46.4500	46.5500	-1.273%	992,560	-52.846%
2025-12-18	47.3000	48.1700	46.9200	47.1500	-0.064%	354,328	-53.446%
2025-12-17	45.7700	48.2500	45.7700	47.1800	+2.766%	677,470	-53.476%
2025-12-16	45.7000	46.4600	45.5150	45.9100	+1.190%	320,100	-52.189%
2025-12-15	45.3600	45.5725	45.0100	45.3700	+0.554%	224,699	-51.620%
2025-12-12	45.3200	46.4300	44.9150	45.1200	-0.792%	315,197	-51.352%
2025-12-11	44.5700	45.8900	44.3950	45.4800	+2.873%	443,720	-51.737%
2025-12-10	43.4600	44.5300	42.6800	44.2100	+2.220%	419,898	-50.351%
2025-12-09	44.4300	45.0000	43.2000	43.2500	-1.861%	337,030	-49.249%
2025-12-08	45.1600	45.1600	43.9800	44.0700	-1.166%	346,224	-50.193%
2025-12-05	45.3800	45.4600	44.3500	44.5900	-1.806%	258,046	-50.774%
2025-12-04	45.2700	46.0200	45.1000	45.4100	-0.154%	328,238	-51.663%
2025-12-03	45.7300	45.8900	45.0600	45.4800	+0.242%	494,618	-51.737%
2025-12-02	46.2700	47.1599	45.2400	45.3700	-1.004%	324,496	-51.620%
2025-12-01	46.4800	47.1727	45.3250	45.8300	-1.779%	427,647	-52.106%
2025-11-28	46.7300	47.3250	46.3400	46.6600	+0.279%	172,642	-52.958%
2025-11-26	46.8500	47.1850	46.4100	46.5300	-0.641%	409,225	-52.826%
2025-11-25	45.7200	47.2800	45.7200	46.8300	+2.227%	349,748	-53.128%
2025-11-24	45.3600	46.3650	45.2501	45.8100	+1.507%	363,815	-52.085%
2025-11-21	43.9400	45.5600	43.7600	45.1300	+2.382%	385,649	-51.363%
2025-11-20	44.8800	45.9000	43.8900	44.0800	-1.232%	351,214	-50.204%
2025-11-19	44.9000	45.4170	44.5100	44.6300	-0.446%	254,964	-50.818%
2025-11-18	44.9900	45.7650	44.5100	44.8300	-0.643%	290,804	-51.037%
2025-11-17	45.1700	46.4700	44.9400	45.1200	-1.269%	449,134	-51.352%
2025-11-14	44.6700	45.8900	44.2300	45.7000	+0.241%	540,750	-51.969%
2025-11-13	47.3000	47.7500	45.2100	45.5900	-4.283%	557,515	-51.853%
2025-11-12	46.5500	48.0400	46.3650	47.6300	+1.643%	440,915	-53.916%
2025-11-11	45.0900	46.9400	45.0900	46.8600	+4.180%	391,831	-53.158%
2025-11-10	44.7200	45.5250	43.9000	44.9800	+0.245%	479,310	-51.201%
2025-11-07	46.6300	47.3850	44.7000	44.8700	-5.537%	584,658	-51.081%
2025-11-06	46.2000	47.6900	45.7800	47.5000	+2.129%	738,788	-53.789%
2025-11-05	45.7300	47.1000	45.2650	46.5100	+1.639%	523,497	-52.806%
2025-11-04	45.6200	46.5800	45.1901	45.7600	+0.153%	283,340	-52.032%
2025-11-03	45.5300	46.0200	44.2000	45.6900	+0.705%	465,789	-51.959%
2025-10-31	45.6600	46.0550	45.2700	45.3700	-0.613%	552,075	-51.620%
2025-10-30	45.4000	46.1900	44.9850	45.6500	+1.467%	357,214	-51.917%
2025-10-29	45.4200	45.8300	44.7000	44.9900	-0.597%	516,813	-51.211%
2025-10-28	44.7900	45.7900	44.4150	45.2600	+1.162%	497,855	-51.502%
2025-10-27	43.6700	45.0000	43.2500	44.7400	+3.088%	456,147	-50.939%
2025-10-24	43.6400	43.9100	43.0800	43.4000	0.000%	353,366	-49.424%
2025-10-23	43.3400	43.4800	42.5896	43.4000	-0.161%	252,625	-49.424%
2025-10-22	42.2200	43.5100	41.9800	43.4700	+2.766%	341,101	-49.505%
2025-10-21	42.4100	42.6200	42.0000	42.3000	-0.728%	210,439	-48.109%
2025-10-20	42.4600	42.7750	42.0650	42.6100	+1.260%	233,304	-48.486%
2025-10-17	41.3700	42.1000	41.2242	42.0800	+1.300%	182,903	-47.837%
2025-10-16	41.5500	42.4200	41.4800	41.5400	+0.024%	252,764	-47.159%
2025-10-15	41.0000	41.7600	40.9900	41.5300	+1.243%	242,018	-47.147%
2025-10-14	40.2400	41.2600	40.2400	41.0200	+0.960%	253,032	-46.490%
2025-10-13	40.0700	41.0300	39.9800	40.6300	+1.070%	296,690	-45.976%
2025-10-10	40.6800	40.7550	39.4100	40.2000	-0.372%	311,805	-45.398%
2025-10-09	41.2400	41.3000	40.3000	40.3500	-1.561%	140,469	-45.601%
2025-10-08	40.7900	41.2100	39.3000	40.9900	+1.185%	213,923	-46.450%
2025-10-07	40.8400	40.9900	40.1200	40.5100	-0.589%	296,030	-45.816%
2025-10-06	41.4200	41.4200	40.6700	40.7500	-0.731%	256,078	-46.135%
2025-10-03	40.9000	41.5900	40.8000	41.0500	+1.133%	264,017	-46.529%
2025-10-02	40.9100	41.0200	40.4401	40.5900	-1.265%	252,474	-45.923%
2025-10-01	41.9100	42.1000	38.9500	41.1100	-2.905%	463,745	-46.607%
2025-09-30	42.0000	42.5500	41.7800	42.3400	+0.714%	483,579	-48.158%
2025-09-29	42.2600	42.2950	41.1900	42.0400	+2.387%	370,251	-47.788%
2025-09-26	40.6200	41.0800	40.3200	41.0600	+1.558%	453,320	-46.542%
2025-09-25	40.6700	40.8300	40.0750	40.4300	-1.173%	441,987	-45.709%
2025-09-24	40.8300	41.0800	40.5300	40.9100	-0.462%	315,871	-46.346%
2025-09-23	40.9600	41.5600	40.9300	41.1000	0.000%	529,356	-46.594%
2025-09-22	40.4900	41.1700	40.3300	41.1000	+1.356%	307,211	-46.594%
2025-09-19	41.5100	41.6700	40.4000	40.5500	-1.958%	1,311,863	-45.869%
2025-09-18	40.0300	41.4400	39.6600	41.3600	+3.529%	477,323	-46.929%
2025-09-17	39.8700	40.3500	39.5700	39.9500	+0.986%	477,186	-45.056%
2025-09-16	39.7700	40.1500	39.2700	39.5600	-0.503%	403,114	-44.515%
2025-09-15	40.7300	40.7300	39.7200	39.7600	-2.310%	283,231	-44.794%
2025-09-12	41.9500	42.1900	40.5300	40.7000	-3.805%	432,541	-46.069%
2025-09-11	41.1500	42.3200	41.0050	42.3100	+3.095%	474,439	-48.121%
2025-09-10	42.5800	42.5800	40.8000	41.0400	-3.322%	393,965	-46.516%
2025-09-09	43.5100	43.5450	41.7500	42.4500	-2.279%	499,095	-48.292%
2025-09-08	43.9500	43.9500	42.9100	43.4400	-0.115%	368,640	-49.471%
2025-09-05	44.0300	44.1800	43.0600	43.4900	-1.226%	371,878	-49.529%
2025-09-04	43.3100	44.3400	42.9200	44.0300	+1.639%	408,036	-50.148%
2025-09-03	43.8200	44.4699	42.7211	43.3200	-0.892%	349,829	-49.331%
2025-09-02	43.6000	44.4200	43.3100	43.7100	-0.501%	421,776	-49.783%
2025-08-29	43.9200	44.0850	43.4300	43.9300	+0.274%	342,981	-50.034%
2025-08-28	43.8000	44.1350	43.2086	43.8100	+0.160%	447,156	-49.897%
2025-08-27	44.1800	44.3000	43.6828	43.7400	-0.659%	436,953	-49.817%
2025-08-26	43.7100	44.1000	43.4000	44.0300	+1.056%	447,251	-50.148%
2025-08-25	44.9600	45.0200	43.4700	43.5700	-2.811%	410,756	-49.621%
2025-08-22	43.4600	45.0700	43.1200	44.8300	+3.917%	661,049	-51.037%
2025-08-21	43.1300	43.5700	42.6150	43.1400	+0.279%	473,412	-49.119%
2025-08-20	42.3300	43.0200	41.8500	43.0200	+2.380%	433,410	-48.977%
2025-08-19	42.8300	42.8400	41.6000	42.0200	-1.937%	461,493	-47.763%
2025-08-18	42.7200	43.3150	42.4700	42.8500	+0.093%	426,969	-48.775%
2025-08-15	42.8400	42.9300	41.8800	42.8100	-0.326%	502,326	-48.727%
2025-08-14	43.2700	43.5000	42.1850	42.9500	-1.784%	560,218	-48.894%
2025-08-13	43.3300	43.9700	42.2701	43.7300	-0.274%	850,293	-49.806%
2025-08-12	42.9000	43.9100	42.0600	43.8500	+2.072%	1,256,726	-49.943%
2025-08-11	40.6100	43.5000	40.0700	42.9600	+4.908%	1,637,834	-48.906%
2025-08-08	38.4900	40.9600	38.0500	40.9500	+25.229%	1,728,996	-46.398%
2025-08-07	32.5700	32.9200	32.1500	32.7000	+1.333%	556,384	-32.875%
2025-08-06	32.4600	33.3900	31.6700	32.2700	+0.373%	509,095	-31.980%
2025-08-05	32.1700	32.1700	31.2950	32.1500	+0.281%	196,105	-31.726%
2025-08-04	31.0400	32.0700	31.0400	32.0600	+3.687%	270,228	-31.535%
2025-08-01	31.0200	31.0900	30.2700	30.9200	+0.032%	284,640	-29.010%
2025-07-31	31.2500	31.6400	30.8300	30.9100	-2.091%	344,287	-28.987%
2025-07-30	31.6700	32.1600	31.4601	31.5700	+0.222%	561,272	-30.472%
2025-07-29	31.5100	31.7500	31.0900	31.5000	+0.607%	268,143	-30.317%
2025-07-28	31.4400	31.6350	31.1050	31.3100	-0.287%	250,761	-29.895%
2025-07-25	31.2600	31.5800	31.0100	31.4000	+1.127%	234,162	-30.096%
2025-07-24	31.1500	31.3000	30.9200	31.0500	-0.608%	227,071	-29.308%
2025-07-23	30.6200	31.2600	30.4150	31.2400	+2.763%	198,631	-29.738%
2025-07-22	30.5200	30.9000	30.2450	30.4000	-0.783%	231,118	-27.796%
2025-07-21	30.5700	30.8400	30.2200	30.6400	+0.492%	256,639	-28.362%
2025-07-18	31.1200	31.1200	30.2300	30.4900	-1.167%	282,007	-28.009%
2025-07-17	31.3700	32.0000	30.7000	30.8500	-2.032%	309,951	-28.849%
2025-07-16	31.3600	31.5200	30.7450	31.4900	+0.962%	274,649	-30.295%
2025-07-15	31.8700	31.8800	31.1800	31.1900	-1.547%	267,683	-29.625%
2025-07-14	31.2200	31.7150	30.7900	31.6800	+0.699%	276,155	-30.713%
2025-07-11	32.4600	32.6650	31.1700	31.4600	-3.378%	381,022	-30.229%
2025-07-10	32.1500	32.9350	32.1000	32.5600	+1.275%	569,981	-32.586%
2025-07-09	30.7000	32.2600	30.4750	32.1500	+5.134%	461,728	-31.726%
2025-07-08	30.2900	30.7800	30.2900	30.5800	+0.957%	319,884	-28.221%
2025-07-07	30.6800	30.8500	30.0600	30.2900	-1.400%	306,964	-27.534%
2025-07-03	30.7300	30.8100	30.4901	30.7200	-0.421%	118,113	-28.548%
2025-07-02	30.6800	31.0250	30.4350	30.8500	+0.325%	403,178	-28.849%
2025-07-01	31.0000	31.3600	30.6700	30.7500	-1.125%	331,080	-28.618%
2025-06-30	31.2700	31.6600	31.0650	31.1000	-0.289%	536,061	-29.421%
2025-06-27	30.8000	31.2000	30.5100	31.1900	+1.862%	543,057	-29.625%
2025-06-26	30.4800	30.7200	30.3150	30.6200	+0.065%	343,887	-28.315%
2025-06-25	31.0600	31.0700	30.3700	30.6000	-1.639%	255,380	-28.268%
2025-06-24	31.0300	31.3300	30.7500	31.1100	+0.843%	358,598	-29.444%
2025-06-23	30.2800	30.8900	29.7250	30.8500	+1.983%	352,917	-28.849%
2025-06-20	29.9000	30.5600	29.6500	30.2500	+1.852%	549,613	-27.438%
2025-06-18	29.8600	30.0000	29.4950	29.7000	-0.235%	286,778	-26.094%
2025-06-17	28.9200	30.0000	28.8437	29.7700	+3.620%	396,113	-26.268%
2025-06-16	28.5000	28.7400	28.2400	28.7300	+1.699%	219,428	-23.599%
2025-06-13	28.1800	28.7332	28.1400	28.2500	-1.705%	242,570	-22.301%
2025-06-12	29.0000	29.0750	28.6200	28.7400	-1.067%	176,314	-23.626%
2025-06-11	29.5400	29.5900	28.9900	29.0500	-0.650%	239,885	-24.441%
2025-06-10	29.3400	29.5500	29.1000	29.2400	+0.171%	230,662	-24.932%
2025-06-09	29.1400	29.3300	28.6200	29.1900	+0.829%	231,645	-24.803%
2025-06-06	29.4300	29.7800	28.8500	28.9500	-0.584%	348,492	-24.180%
2025-06-05	28.7200	29.3000	28.5500	29.1200	+1.605%	258,750	-24.622%
2025-06-04	28.5900	28.7200	28.4400	28.6600	+0.738%	281,560	-23.412%
2025-06-03	28.7000	28.9700	28.4100	28.4500	-0.906%	369,653	-22.847%
2025-06-02	29.2300	29.3718	28.3550	28.7100	-2.941%	505,888	-23.546%
2025-05-30	29.5800	30.0000	29.4100	29.5800	-0.438%	463,300	-25.794%
2025-05-29	29.7600	29.8600	29.3700	29.7100	-0.168%	290,416	-26.119%
2025-05-28	29.0000	29.7700	29.0000	29.7600	+1.883%	420,755	-26.243%
2025-05-27	28.9700	29.4900	28.7800	29.2100	+2.097%	358,965	-24.855%
2025-05-23	28.1200	28.6800	28.0900	28.6100	+0.527%	241,597	-23.279%
2025-05-22	28.4700	28.7100	28.0700	28.4600	-0.315%	358,231	-22.874%
2025-05-21	28.9700	29.0550	28.4600	28.5500	-2.125%	320,918	-23.117%
2025-05-20	29.6200	29.6200	28.9300	29.1700	-1.818%	410,189	-24.751%
2025-05-19	29.1500	29.7300	29.0700	29.7100	+0.678%	476,119	-26.119%
2025-05-16	29.0000	29.5100	28.8600	29.5100	+1.864%	449,645	-25.618%
2025-05-15	28.9100	29.1400	28.5500	28.9700	-0.035%	490,306	-24.232%
2025-05-14	28.7700	29.2350	28.6600	28.9800	+0.242%	338,590	-24.258%
2025-05-13	28.9300	29.1100	28.6571	28.9100	+0.487%	231,445	-24.075%
2025-05-12	29.3300	29.4750	28.5700	28.7700	-0.484%	307,530	-23.705%
2025-05-09	28.5200	29.2600	28.2700	28.9100	+1.332%	497,454	-24.075%
2025-05-08	28.5200	29.1250	28.0700	28.5300	+0.529%	625,360	-23.063%
2025-05-07	27.5100	28.6600	26.8350	28.3800	+3.501%	925,374	-22.657%
2025-05-06	24.9600	27.8400	24.5300	27.4200	+15.355%	2,665,260	-19.949%
2025-05-05	23.2000	23.9050	23.1450	23.7700	+1.886%	793,246	-7.657%
2025-05-02	23.5400	23.7550	23.2100	23.3300	0.000%	253,995	-5.915%
2025-05-01	23.7200	23.7200	23.0400	23.3300	-1.520%	441,117	-5.915%
2025-04-30	23.7500	23.8400	23.4600	23.6900	-1.251%	347,191	-7.345%
2025-04-29	23.6200	24.2300	23.6200	23.9900	+1.096%	227,567	-8.504%
2025-04-28	23.8800	24.0500	23.4600	23.7300	-0.461%	276,719	-7.501%
2025-04-25	23.7700	23.9500	23.5300	23.8400	-0.042%	228,936	-7.928%
2025-04-24	23.8300	24.3000	23.8100	23.8500	+0.294%	313,667	-7.966%
2025-04-23	23.9800	24.2200	23.6300	23.7800	+2.192%	519,524	-7.696%
2025-04-22	22.8700	23.4600	22.6750	23.2700	+3.285%	306,711	-5.673%
2025-04-21	22.7300	22.7500	22.2200	22.5300	-1.744%	371,384	-2.574%
2025-04-17	23.0100	23.2800	22.8300	22.9300	-0.650%	249,121	-4.274%
2025-04-16	22.9700	23.1000	22.7200	23.0800	+0.261%	291,811	-4.896%
2025-04-15	23.1800	23.4300	22.8800	23.0200	-0.476%	283,204	-4.648%
2025-04-14	23.5700	23.8350	23.0100	23.1300	-1.027%	407,330	-5.102%
2025-04-11	23.4900	23.5499	22.7850	23.3700	-0.680%	383,397	-6.076%

.dark-mode .Pq4Lvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pq4Lvn{ color: #333333; background-color: white; border: 2px solid #333333; }AORTArtivion, Inc.stock NYSE

AORT
Artivion, Inc.
stock NYSE