Dark

AORT
Artivion, Inc.
stock NYSE

Market Open

Jul 30, 2026 1:48:36 PM EDT

27.40USD-0.544%(-0.15)345,944

23.61Bid 31.24Ask 7.63Spread

Pre-market

0.00USD-100.000%(-27.01)0

After-hours

Jul 29, 2026 4:22:30 PM EDT

27.17USD-1.379%(-0.38)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	27.5200	28.0100	27.3300	27.4000	-0.544%	345,944	0.000%
2026-07-29	27.4300	28.0300	27.2800	27.5500	+1.999%	764,139	-0.544%
2026-07-28	26.6000	27.8900	26.5550	27.0100	+3.487%	510,730	+1.444%
2026-07-27	25.6700	26.3785	25.5600	26.1000	+3.244%	427,599	+4.981%
2026-07-24	25.2500	25.5900	24.8200	25.2800	+1.120%	370,249	+8.386%
2026-07-23	24.8200	25.1300	24.5500	25.0000	-0.557%	585,584	+9.600%
2026-07-22	25.1800	25.4000	24.7100	25.1400	+0.802%	422,282	+8.990%
2026-07-21	25.0200	25.4100	24.8700	24.9400	-1.695%	535,362	+9.864%
2026-07-20	24.8000	25.6800	24.7300	25.3700	+1.237%	460,291	+8.002%
2026-07-17	25.4500	25.8500	24.7900	25.0600	-2.604%	535,319	+9.338%
2026-07-16	24.4500	26.0600	24.3400	25.7300	+5.841%	878,848	+6.490%
2026-07-15	23.1800	24.3900	23.1800	24.3100	+5.102%	533,919	+12.711%
2026-07-14	23.5900	23.7400	22.8300	23.1300	-3.745%	400,732	+18.461%
2026-07-13	24.1800	24.5700	23.7750	24.0300	-0.249%	357,591	+14.024%
2026-07-10	24.2000	24.2300	23.6600	24.0900	-0.083%	333,271	+13.740%
2026-07-09	23.3100	24.3000	23.2000	24.1100	+2.248%	393,508	+13.646%
2026-07-08	24.1250	24.4000	23.4700	23.5800	-3.598%	665,781	+16.200%
2026-07-07	25.0100	25.3800	24.2200	24.4600	-0.811%	572,435	+12.020%
2026-07-06	24.0300	24.8250	23.5000	24.6600	+2.879%	690,814	+11.111%
2026-07-02	23.9000	24.1500	23.3100	23.9700	+1.783%	698,425	+14.310%
2026-07-01	23.0800	23.7900	22.7400	23.5500	+4.806%	853,992	+16.348%
2026-06-30	22.1200	22.6688	21.2950	22.4700	+0.357%	913,632	+21.940%
2026-06-29	23.8700	23.8700	22.3400	22.3900	-5.167%	1,017,308	+22.376%
2026-06-26	22.5600	24.0400	22.4900	23.6100	+4.192%	2,614,166	+16.053%
2026-06-25	22.0300	23.4900	22.0300	22.6600	+2.860%	1,161,724	+20.918%
2026-06-24	20.7300	22.1100	20.7300	22.0300	+6.528%	915,176	+24.376%
2026-06-23	20.2700	20.7150	20.0850	20.6800	+2.732%	597,695	+32.495%
2026-06-22	20.9900	21.3100	20.1200	20.1300	-5.002%	628,758	+36.115%
2026-06-18	21.3900	21.6650	20.8300	21.1900	-0.047%	1,000,724	+29.306%
2026-06-17	21.3400	22.1200	20.9200	21.2000	-1.166%	837,743	+29.245%
2026-06-16	21.3100	21.9800	21.0600	21.4500	+1.804%	1,066,971	+27.739%
2026-06-15	20.3600	21.1000	19.8800	21.0700	+4.826%	1,059,362	+30.043%
2026-06-12	20.5000	20.8099	20.0100	20.1000	-2.427%	639,248	+36.318%
2026-06-11	20.4300	21.0300	20.0500	20.6000	+0.635%	794,512	+33.010%
2026-06-10	20.9700	21.1800	20.4500	20.4700	-1.964%	799,698	+33.854%
2026-06-09	20.4000	21.2400	20.3500	20.8800	+2.403%	1,120,728	+31.226%
2026-06-08	20.2200	20.5600	19.8200	20.3900	+1.342%	816,994	+34.380%
2026-06-05	20.8900	21.3600	19.9950	20.1200	-3.455%	555,033	+36.183%
2026-06-04	21.0000	21.6100	20.6300	20.8400	+1.263%	1,010,445	+31.478%
2026-06-03	20.2700	20.8300	20.0000	20.5800	+0.784%	644,325	+33.139%
2026-06-02	20.9600	21.0200	20.3900	20.4200	-2.993%	662,105	+34.182%
2026-06-01	22.0900	22.6300	20.8300	21.0500	-5.137%	807,690	+30.166%
2026-05-29	22.5000	23.1100	22.1600	22.1900	-1.684%	700,120	+23.479%
2026-05-28	22.5000	22.8200	22.2900	22.5700	-0.835%	437,888	+21.400%
2026-05-27	23.1400	23.6000	22.6300	22.7600	-1.854%	487,571	+20.387%
2026-05-26	22.4400	23.2200	22.1300	23.1900	+3.250%	534,110	+18.154%
2026-05-22	22.7700	23.0537	22.1700	22.4600	-1.361%	651,925	+21.995%
2026-05-21	22.3100	22.7900	22.0300	22.7700	+0.441%	638,767	+20.334%
2026-05-20	22.6200	23.1600	21.7600	22.6700	-0.264%	880,261	+20.865%
2026-05-19	23.7300	24.7000	22.6400	22.7300	-4.335%	761,479	+20.546%
2026-05-18	23.4600	24.0100	22.8900	23.7600	+4.348%	1,019,730	+15.320%
2026-05-15	22.9200	23.3000	22.3201	22.7700	-0.698%	863,969	+20.334%
2026-05-14	22.2400	23.1400	22.1000	22.9300	+3.149%	758,529	+19.494%
2026-05-13	22.7400	23.0000	21.9400	22.2300	-3.766%	796,258	+23.257%
2026-05-12	23.8700	23.8700	22.4600	23.1000	-2.982%	953,780	+18.615%
2026-05-11	25.8200	25.8300	23.3300	23.8100	-6.297%	1,813,452	+15.078%
2026-05-08	27.3100	27.3100	19.1600	25.4100	-28.261%	5,137,005	+7.832%
2026-05-07	35.1500	36.2600	34.8350	35.4200	+1.987%	902,248	-22.643%
2026-05-06	35.8900	36.2299	34.1400	34.7300	-3.286%	516,505	-21.106%
2026-05-05	35.5400	36.1300	34.7000	35.9100	+1.070%	284,133	-23.698%
2026-05-04	36.1100	36.4650	35.4400	35.5300	-1.878%	228,095	-22.882%
2026-05-01	36.3600	36.7900	35.4050	36.2100	+1.061%	288,439	-24.330%
2026-04-30	34.6300	35.9300	34.6300	35.8300	+3.435%	330,457	-23.528%
2026-04-29	35.9100	36.5800	34.2400	34.6400	-4.652%	323,924	-20.901%
2026-04-28	37.2600	37.4100	35.9700	36.3300	-1.890%	284,294	-24.580%
2026-04-27	37.5200	38.2250	36.8800	37.0300	-1.933%	258,507	-26.006%
2026-04-24	37.0100	38.1700	36.7250	37.7600	+1.615%	155,632	-27.436%
2026-04-23	37.1800	37.6600	36.6600	37.1600	+0.351%	225,103	-26.265%
2026-04-22	37.0900	37.7300	36.5800	37.0300	+1.286%	279,950	-26.006%
2026-04-21	38.9500	39.6600	36.1000	36.5600	-5.773%	421,419	-25.055%
2026-04-20	37.9000	39.1200	37.9000	38.8000	+2.863%	376,654	-29.381%
2026-04-17	37.1800	38.5250	37.1000	37.7200	+2.667%	417,368	-27.359%
2026-04-16	37.1900	37.3500	36.5100	36.7400	-1.948%	265,245	-25.422%
2026-04-15	37.6400	38.2500	37.4200	37.4700	-1.265%	231,301	-26.875%
2026-04-14	38.6200	39.1400	37.9100	37.9500	-1.607%	237,860	-27.800%
2026-04-13	37.7200	38.5800	37.4900	38.5700	+2.498%	337,611	-28.960%
2026-04-10	37.8100	38.0402	36.9200	37.6300	+3.068%	448,445	-27.186%
2026-04-09	35.9500	36.5600	35.2300	36.5100	+1.248%	327,912	-24.952%
2026-04-08	36.0900	36.3000	35.6600	36.0600	+2.385%	765,209	-24.016%
2026-04-07	34.7000	35.6050	33.9500	35.2200	+5.291%	1,009,323	-22.203%
2026-04-06	33.8500	33.8899	32.8150	33.4500	-2.107%	606,285	-18.087%
2026-04-02	33.6000	34.6600	32.8400	34.1700	+0.029%	448,169	-19.813%
2026-04-01	36.7200	37.2000	33.7700	34.1600	-6.718%	819,193	-19.789%
2026-03-31	36.0900	36.7000	35.1600	36.6200	+3.417%	447,389	-25.177%
2026-03-30	35.4900	35.5400	34.5300	35.4100	+0.340%	785,681	-22.621%
2026-03-27	36.3600	36.5900	35.0400	35.2900	-3.023%	259,028	-22.358%
2026-03-26	35.9500	36.9500	35.9450	36.3900	+0.748%	262,822	-24.705%
2026-03-25	35.7000	36.3350	35.4350	36.1200	+1.176%	279,462	-24.142%
2026-03-24	35.4000	35.9100	34.8100	35.7000	-0.056%	413,307	-23.249%
2026-03-23	36.0400	36.3000	35.1500	35.7200	+1.161%	523,859	-23.292%
2026-03-20	36.7300	37.0400	35.0200	35.3100	-3.340%	758,402	-22.402%
2026-03-19	36.4600	37.1850	36.0000	36.5300	-0.382%	210,131	-24.993%
2026-03-18	37.0400	37.1100	36.5501	36.6700	-2.161%	220,095	-25.280%
2026-03-17	37.6100	38.1050	37.4050	37.4800	+0.214%	201,758	-26.894%
2026-03-16	36.8200	37.9900	36.8200	37.4000	+2.775%	307,391	-26.738%
2026-03-13	36.3300	36.9200	35.6810	36.3900	+0.608%	367,335	-24.705%
2026-03-12	36.0000	36.5600	35.6500	36.1700	-0.495%	244,275	-24.247%
2026-03-11	35.7600	36.3700	35.0950	36.3500	+1.085%	279,122	-24.622%
2026-03-10	36.0000	36.3200	35.3000	35.9600	-0.360%	334,900	-23.804%
2026-03-09	36.6400	36.6400	35.4500	36.0900	-2.565%	421,326	-24.079%
2026-03-06	37.4400	37.4400	35.9900	37.0400	-2.166%	379,913	-26.026%
2026-03-05	38.1300	38.4100	37.2150	37.8600	-1.662%	409,697	-27.628%
2026-03-04	38.6900	38.6900	37.6200	38.5000	-0.311%	460,494	-28.831%
2026-03-03	37.9900	38.6700	36.3500	38.6200	+0.182%	576,156	-29.052%
2026-03-02	38.0100	38.7400	37.4450	38.5500	+0.130%	489,098	-28.923%
2026-02-27	37.5300	38.5700	37.1600	38.5000	+1.103%	725,786	-28.831%
2026-02-26	35.4700	38.2200	35.4700	38.0800	+6.428%	552,023	-28.046%
2026-02-25	35.5900	36.2238	34.8400	35.7800	+1.216%	306,789	-23.421%
2026-02-24	37.1800	37.4900	35.0000	35.3500	-5.456%	720,959	-22.489%
2026-02-23	38.1900	38.3200	37.1300	37.3900	-2.452%	435,218	-26.718%
2026-02-20	37.8400	38.8300	37.7100	38.3300	+0.868%	550,251	-28.516%
2026-02-19	37.5400	38.0400	37.0700	38.0000	+1.279%	273,921	-27.895%
2026-02-18	36.7300	37.7700	36.5709	37.5200	+2.795%	377,100	-26.972%
2026-02-17	36.7900	37.2700	35.7400	36.5000	-0.273%	1,175,830	-24.932%
2026-02-13	38.9500	39.0700	33.8500	36.6000	-9.963%	1,425,968	-25.137%
2026-02-12	40.1400	40.9300	39.5500	40.6500	+1.372%	780,204	-32.595%
2026-02-11	40.4600	40.4600	39.1900	40.1000	-0.595%	288,778	-31.671%
2026-02-10	39.7200	41.0000	39.7200	40.3400	+1.843%	341,089	-32.077%
2026-02-09	39.5200	39.9600	39.0800	39.6100	+0.051%	292,051	-30.826%
2026-02-06	40.0000	40.1700	39.3500	39.5900	+0.329%	291,039	-30.791%
2026-02-05	40.0000	40.6800	39.3450	39.4600	-1.522%	264,755	-30.563%
2026-02-04	41.5300	41.5300	39.9500	40.0700	-3.747%	322,881	-31.620%
2026-02-03	41.3400	41.8300	39.5000	41.6300	+0.970%	469,491	-34.182%
2026-02-02	40.5800	41.9700	40.4200	41.2300	+1.128%	423,326	-33.544%
2026-01-30	40.5300	41.2500	40.0200	40.7700	+0.866%	613,650	-32.794%
2026-01-29	41.3800	41.7000	40.2900	40.4200	-2.107%	384,499	-32.212%
2026-01-28	41.6000	42.0550	41.2700	41.2900	-0.458%	306,299	-33.640%
2026-01-27	42.8000	42.8000	41.1710	41.4800	-3.602%	242,850	-33.944%
2026-01-26	42.8900	43.4800	42.6200	43.0300	+0.023%	176,125	-36.323%
2026-01-23	43.7200	43.8900	42.4900	43.0200	-2.049%	255,562	-36.309%
2026-01-22	44.4900	45.4100	43.6000	43.9200	-0.880%	308,777	-37.614%
2026-01-21	43.6100	44.8500	43.2400	44.3100	+1.839%	244,211	-38.163%
2026-01-20	42.8000	43.9400	42.8000	43.5100	+0.277%	282,880	-37.026%
2026-01-16	42.9900	43.9300	42.7500	43.3900	+0.231%	313,747	-36.852%
2026-01-15	42.6100	43.6000	42.3501	43.2900	+1.859%	319,826	-36.706%
2026-01-14	42.6500	43.5400	41.8500	42.5000	-0.932%	443,724	-35.529%
2026-01-13	42.7800	43.4483	41.8200	42.9000	+0.023%	266,789	-36.131%
2026-01-12	44.3600	44.3600	42.7800	42.8900	-3.292%	234,546	-36.116%
2026-01-09	44.6800	45.2600	44.0700	44.3500	-1.115%	232,840	-38.219%
2026-01-08	44.5100	45.3050	44.4200	44.8500	-0.444%	251,449	-38.907%
2026-01-07	45.4000	45.4800	44.1100	45.0500	-0.683%	305,307	-39.179%
2026-01-06	44.3300	45.9900	43.9900	45.3600	+1.727%	348,522	-39.594%
2026-01-05	44.0600	44.7200	43.6984	44.5900	+0.292%	258,836	-38.551%
2026-01-02	45.2900	46.8400	43.9000	44.4600	-2.521%	252,180	-38.372%
2025-12-31	45.9900	46.4500	45.2600	45.6100	-0.826%	313,457	-39.925%
2025-12-30	46.2400	46.2400	45.6300	45.9900	-0.734%	175,166	-40.422%
2025-12-29	46.3400	46.5220	45.8000	46.3300	+0.043%	189,941	-40.859%
2025-12-26	47.0600	47.0600	45.7500	46.3100	-1.237%	221,421	-40.834%
2025-12-24	47.1800	48.0000	46.2800	46.8900	-0.615%	109,093	-41.565%
2025-12-23	46.8200	47.7700	46.4400	47.1800	+0.661%	387,320	-41.925%
2025-12-22	45.9600	47.1200	45.4100	46.8700	+0.687%	262,590	-41.540%
2025-12-19	47.0000	47.4000	46.4500	46.5500	-1.273%	992,560	-41.139%
2025-12-18	47.3000	48.1700	46.9200	47.1500	-0.064%	354,328	-41.888%
2025-12-17	45.7700	48.2500	45.7700	47.1800	+2.766%	677,470	-41.925%
2025-12-16	45.7000	46.4600	45.5150	45.9100	+1.190%	320,100	-40.318%
2025-12-15	45.3600	45.5725	45.0100	45.3700	+0.554%	224,699	-39.608%
2025-12-12	45.3200	46.4300	44.9150	45.1200	-0.792%	315,197	-39.273%
2025-12-11	44.5700	45.8900	44.3950	45.4800	+2.873%	443,720	-39.754%
2025-12-10	43.4600	44.5300	42.6800	44.2100	+2.220%	419,898	-38.023%
2025-12-09	44.4300	45.0000	43.2000	43.2500	-1.861%	337,030	-36.647%
2025-12-08	45.1600	45.1600	43.9800	44.0700	-1.166%	346,224	-37.826%
2025-12-05	45.3800	45.4600	44.3500	44.5900	-1.806%	258,046	-38.551%
2025-12-04	45.2700	46.0200	45.1000	45.4100	-0.154%	328,238	-39.661%
2025-12-03	45.7300	45.8900	45.0600	45.4800	+0.242%	494,618	-39.754%
2025-12-02	46.2700	47.1599	45.2400	45.3700	-1.004%	324,496	-39.608%
2025-12-01	46.4800	47.1727	45.3250	45.8300	-1.779%	427,647	-40.214%
2025-11-28	46.7300	47.3250	46.3400	46.6600	+0.279%	172,642	-41.277%
2025-11-26	46.8500	47.1850	46.4100	46.5300	-0.641%	409,225	-41.113%
2025-11-25	45.7200	47.2800	45.7200	46.8300	+2.227%	349,748	-41.490%
2025-11-24	45.3600	46.3650	45.2501	45.8100	+1.507%	363,815	-40.188%
2025-11-21	43.9400	45.5600	43.7600	45.1300	+2.382%	385,649	-39.287%
2025-11-20	44.8800	45.9000	43.8900	44.0800	-1.232%	351,214	-37.840%
2025-11-19	44.9000	45.4170	44.5100	44.6300	-0.446%	254,964	-38.606%
2025-11-18	44.9900	45.7650	44.5100	44.8300	-0.643%	290,804	-38.880%
2025-11-17	45.1700	46.4700	44.9400	45.1200	-1.269%	449,134	-39.273%
2025-11-14	44.6700	45.8900	44.2300	45.7000	+0.241%	540,750	-40.044%
2025-11-13	47.3000	47.7500	45.2100	45.5900	-4.283%	557,515	-39.899%
2025-11-12	46.5500	48.0400	46.3650	47.6300	+1.643%	440,915	-42.473%
2025-11-11	45.0900	46.9400	45.0900	46.8600	+4.180%	391,831	-41.528%
2025-11-10	44.7200	45.5250	43.9000	44.9800	+0.245%	479,310	-39.084%
2025-11-07	46.6300	47.3850	44.7000	44.8700	-5.537%	584,658	-38.935%
2025-11-06	46.2000	47.6900	45.7800	47.5000	+2.129%	738,788	-42.316%
2025-11-05	45.7300	47.1000	45.2650	46.5100	+1.639%	523,497	-41.088%
2025-11-04	45.6200	46.5800	45.1901	45.7600	+0.153%	283,340	-40.122%
2025-11-03	45.5300	46.0200	44.2000	45.6900	+0.705%	465,789	-40.031%
2025-10-31	45.6600	46.0550	45.2700	45.3700	-0.613%	552,075	-39.608%
2025-10-30	45.4000	46.1900	44.9850	45.6500	+1.467%	357,214	-39.978%
2025-10-29	45.4200	45.8300	44.7000	44.9900	-0.597%	516,813	-39.098%
2025-10-28	44.7900	45.7900	44.4150	45.2600	+1.162%	497,855	-39.461%
2025-10-27	43.6700	45.0000	43.2500	44.7400	+3.088%	456,147	-38.757%
2025-10-24	43.6400	43.9100	43.0800	43.4000	0.000%	353,366	-36.866%
2025-10-23	43.3400	43.4800	42.5896	43.4000	-0.161%	252,625	-36.866%
2025-10-22	42.2200	43.5100	41.9800	43.4700	+2.766%	341,101	-36.968%
2025-10-21	42.4100	42.6200	42.0000	42.3000	-0.728%	210,439	-35.225%
2025-10-20	42.4600	42.7750	42.0650	42.6100	+1.260%	233,304	-35.696%
2025-10-17	41.3700	42.1000	41.2242	42.0800	+1.300%	182,903	-34.886%
2025-10-16	41.5500	42.4200	41.4800	41.5400	+0.024%	252,764	-34.039%
2025-10-15	41.0000	41.7600	40.9900	41.5300	+1.243%	242,018	-34.024%
2025-10-14	40.2400	41.2600	40.2400	41.0200	+0.960%	253,032	-33.203%
2025-10-13	40.0700	41.0300	39.9800	40.6300	+1.070%	296,690	-32.562%
2025-10-10	40.6800	40.7550	39.4100	40.2000	-0.372%	311,805	-31.841%
2025-10-09	41.2400	41.3000	40.3000	40.3500	-1.561%	140,469	-32.094%
2025-10-08	40.7900	41.2100	39.3000	40.9900	+1.185%	213,923	-33.154%
2025-10-07	40.8400	40.9900	40.1200	40.5100	-0.589%	296,030	-32.362%
2025-10-06	41.4200	41.4200	40.6700	40.7500	-0.731%	256,078	-32.761%
2025-10-03	40.9000	41.5900	40.8000	41.0500	+1.133%	264,017	-33.252%
2025-10-02	40.9100	41.0200	40.4401	40.5900	-1.265%	252,474	-32.496%
2025-10-01	41.9100	42.1000	38.9500	41.1100	-2.905%	463,745	-33.350%
2025-09-30	42.0000	42.5500	41.7800	42.3400	+0.714%	483,579	-35.286%
2025-09-29	42.2600	42.2950	41.1900	42.0400	+2.387%	370,251	-34.824%
2025-09-26	40.6200	41.0800	40.3200	41.0600	+1.558%	453,320	-33.268%
2025-09-25	40.6700	40.8300	40.0750	40.4300	-1.173%	441,987	-32.229%
2025-09-24	40.8300	41.0800	40.5300	40.9100	-0.462%	315,871	-33.024%
2025-09-23	40.9600	41.5600	40.9300	41.1000	0.000%	529,356	-33.333%
2025-09-22	40.4900	41.1700	40.3300	41.1000	+1.356%	307,211	-33.333%
2025-09-19	41.5100	41.6700	40.4000	40.5500	-1.958%	1,311,863	-32.429%
2025-09-18	40.0300	41.4400	39.6600	41.3600	+3.529%	477,323	-33.752%
2025-09-17	39.8700	40.3500	39.5700	39.9500	+0.986%	477,186	-31.414%
2025-09-16	39.7700	40.1500	39.2700	39.5600	-0.503%	403,114	-30.738%
2025-09-15	40.7300	40.7300	39.7200	39.7600	-2.310%	283,231	-31.087%
2025-09-12	41.9500	42.1900	40.5300	40.7000	-3.805%	432,541	-32.678%
2025-09-11	41.1500	42.3200	41.0050	42.3100	+3.095%	474,439	-35.240%
2025-09-10	42.5800	42.5800	40.8000	41.0400	-3.322%	393,965	-33.236%
2025-09-09	43.5100	43.5450	41.7500	42.4500	-2.279%	499,095	-35.453%
2025-09-08	43.9500	43.9500	42.9100	43.4400	-0.115%	368,640	-36.924%
2025-09-05	44.0300	44.1800	43.0600	43.4900	-1.226%	371,878	-36.997%
2025-09-04	43.3100	44.3400	42.9200	44.0300	+1.639%	408,036	-37.770%
2025-09-03	43.8200	44.4699	42.7211	43.3200	-0.892%	349,829	-36.750%
2025-09-02	43.6000	44.4200	43.3100	43.7100	-0.501%	421,776	-37.314%
2025-08-29	43.9200	44.0850	43.4300	43.9300	+0.274%	342,981	-37.628%
2025-08-28	43.8000	44.1350	43.2086	43.8100	+0.160%	447,156	-37.457%
2025-08-27	44.1800	44.3000	43.6828	43.7400	-0.659%	436,953	-37.357%
2025-08-26	43.7100	44.1000	43.4000	44.0300	+1.056%	447,251	-37.770%
2025-08-25	44.9600	45.0200	43.4700	43.5700	-2.811%	410,756	-37.113%
2025-08-22	43.4600	45.0700	43.1200	44.8300	+3.917%	661,049	-38.880%
2025-08-21	43.1300	43.5700	42.6150	43.1400	+0.279%	473,412	-36.486%
2025-08-20	42.3300	43.0200	41.8500	43.0200	+2.380%	433,410	-36.309%
2025-08-19	42.8300	42.8400	41.6000	42.0200	-1.937%	461,493	-34.793%
2025-08-18	42.7200	43.3150	42.4700	42.8500	+0.093%	426,969	-36.056%
2025-08-15	42.8400	42.9300	41.8800	42.8100	-0.326%	502,326	-35.996%
2025-08-14	43.2700	43.5000	42.1850	42.9500	-1.784%	560,218	-36.205%
2025-08-13	43.3300	43.9700	42.2701	43.7300	-0.274%	850,293	-37.343%
2025-08-12	42.9000	43.9100	42.0600	43.8500	+2.072%	1,256,726	-37.514%
2025-08-11	40.6100	43.5000	40.0700	42.9600	+4.908%	1,637,834	-36.220%
2025-08-08	38.4900	40.9600	38.0500	40.9500	+25.229%	1,728,996	-33.089%
2025-08-07	32.5700	32.9200	32.1500	32.7000	+1.333%	556,384	-16.208%
2025-08-06	32.4600	33.3900	31.6700	32.2700	+0.373%	509,095	-15.091%
2025-08-05	32.1700	32.1700	31.2950	32.1500	+0.281%	196,105	-14.774%
2025-08-04	31.0400	32.0700	31.0400	32.0600	+3.687%	270,228	-14.535%
2025-08-01	31.0200	31.0900	30.2700	30.9200	+0.032%	284,640	-11.384%
2025-07-31	31.2500	31.6400	30.8300	30.9100	-2.091%	344,287	-11.356%
2025-07-30	31.6700	32.1600	31.4601	31.5700	+0.222%	561,272	-13.209%
2025-07-29	31.5100	31.7500	31.0900	31.5000	+0.607%	268,143	-13.016%
2025-07-28	31.4400	31.6350	31.1050	31.3100	-0.287%	250,761	-12.488%
2025-07-25	31.2600	31.5800	31.0100	31.4000	+1.127%	234,162	-12.739%
2025-07-24	31.1500	31.3000	30.9200	31.0500	-0.608%	227,071	-11.755%
2025-07-23	30.6200	31.2600	30.4150	31.2400	+2.763%	198,631	-12.292%
2025-07-22	30.5200	30.9000	30.2450	30.4000	-0.783%	231,118	-9.868%
2025-07-21	30.5700	30.8400	30.2200	30.6400	+0.492%	256,639	-10.574%
2025-07-18	31.1200	31.1200	30.2300	30.4900	-1.167%	282,007	-10.134%
2025-07-17	31.3700	32.0000	30.7000	30.8500	-2.032%	309,951	-11.183%
2025-07-16	31.3600	31.5200	30.7450	31.4900	+0.962%	274,649	-12.988%
2025-07-15	31.8700	31.8800	31.1800	31.1900	-1.547%	267,683	-12.151%
2025-07-14	31.2200	31.7150	30.7900	31.6800	+0.699%	276,155	-13.510%
2025-07-11	32.4600	32.6650	31.1700	31.4600	-3.378%	381,022	-12.905%
2025-07-10	32.1500	32.9350	32.1000	32.5600	+1.275%	569,981	-15.848%
2025-07-09	30.7000	32.2600	30.4750	32.1500	+5.134%	461,728	-14.774%
2025-07-08	30.2900	30.7800	30.2900	30.5800	+0.957%	319,884	-10.399%
2025-07-07	30.6800	30.8500	30.0600	30.2900	-1.400%	306,964	-9.541%
2025-07-03	30.7300	30.8100	30.4901	30.7200	-0.421%	118,113	-10.807%
2025-07-02	30.6800	31.0250	30.4350	30.8500	+0.325%	403,178	-11.183%
2025-07-01	31.0000	31.3600	30.6700	30.7500	-1.125%	331,080	-10.894%
2025-06-30	31.2700	31.6600	31.0650	31.1000	-0.289%	536,061	-11.897%
2025-06-27	30.8000	31.2000	30.5100	31.1900	+1.862%	543,057	-12.151%
2025-06-26	30.4800	30.7200	30.3150	30.6200	+0.065%	343,887	-10.516%
2025-06-25	31.0600	31.0700	30.3700	30.6000	-1.639%	255,380	-10.458%
2025-06-24	31.0300	31.3300	30.7500	31.1100	+0.843%	358,598	-11.925%
2025-06-23	30.2800	30.8900	29.7250	30.8500	+1.983%	352,917	-11.183%
2025-06-20	29.9000	30.5600	29.6500	30.2500	+1.852%	549,613	-9.421%
2025-06-18	29.8600	30.0000	29.4950	29.7000	-0.235%	286,778	-7.744%
2025-06-17	28.9200	30.0000	28.8437	29.7700	+3.620%	396,113	-7.961%
2025-06-16	28.5000	28.7400	28.2400	28.7300	+1.699%	219,428	-4.629%
2025-06-13	28.1800	28.7332	28.1400	28.2500	-1.705%	242,570	-3.009%
2025-06-12	29.0000	29.0750	28.6200	28.7400	-1.067%	176,314	-4.662%
2025-06-11	29.5400	29.5900	28.9900	29.0500	-0.650%	239,885	-5.680%
2025-06-10	29.3400	29.5500	29.1000	29.2400	+0.171%	230,662	-6.293%
2025-06-09	29.1400	29.3300	28.6200	29.1900	+0.829%	231,645	-6.132%
2025-06-06	29.4300	29.7800	28.8500	28.9500	-0.584%	348,492	-5.354%
2025-06-05	28.7200	29.3000	28.5500	29.1200	+1.605%	258,750	-5.907%
2025-06-04	28.5900	28.7200	28.4400	28.6600	+0.738%	281,560	-4.396%
2025-06-03	28.7000	28.9700	28.4100	28.4500	-0.906%	369,653	-3.691%
2025-06-02	29.2300	29.3718	28.3550	28.7100	-2.941%	505,888	-4.563%
2025-05-30	29.5800	30.0000	29.4100	29.5800	-0.438%	463,300	-7.370%
2025-05-29	29.7600	29.8600	29.3700	29.7100	-0.168%	290,416	-7.775%
2025-05-28	29.0000	29.7700	29.0000	29.7600	+1.883%	420,755	-7.930%
2025-05-27	28.9700	29.4900	28.7800	29.2100	+2.097%	358,965	-6.197%
2025-05-23	28.1200	28.6800	28.0900	28.6100	+0.527%	241,597	-4.229%
2025-05-22	28.4700	28.7100	28.0700	28.4600	-0.315%	358,231	-3.725%
2025-05-21	28.9700	29.0550	28.4600	28.5500	-2.125%	320,918	-4.028%
2025-05-20	29.6200	29.6200	28.9300	29.1700	-1.818%	410,189	-6.068%
2025-05-19	29.1500	29.7300	29.0700	29.7100	+0.678%	476,119	-7.775%
2025-05-16	29.0000	29.5100	28.8600	29.5100	+1.864%	449,645	-7.150%
2025-05-15	28.9100	29.1400	28.5500	28.9700	-0.035%	490,306	-5.419%
2025-05-14	28.7700	29.2350	28.6600	28.9800	+0.242%	338,590	-5.452%
2025-05-13	28.9300	29.1100	28.6571	28.9100	+0.487%	231,445	-5.223%
2025-05-12	29.3300	29.4750	28.5700	28.7700	-0.484%	307,530	-4.762%
2025-05-09	28.5200	29.2600	28.2700	28.9100	+1.332%	497,454	-5.223%
2025-05-08	28.5200	29.1250	28.0700	28.5300	+0.529%	625,360	-3.961%
2025-05-07	27.5100	28.6600	26.8350	28.3800	+3.501%	925,374	-3.453%
2025-05-06	24.9600	27.8400	24.5300	27.4200	+15.355%	2,665,260	-0.073%
2025-05-05	23.2000	23.9050	23.1450	23.7700	+1.886%	793,246	+15.271%
2025-05-02	23.5400	23.7550	23.2100	23.3300	0.000%	253,995	+17.445%
2025-05-01	23.7200	23.7200	23.0400	23.3300	-1.520%	441,117	+17.445%
2025-04-30	23.7500	23.8400	23.4600	23.6900	-1.251%	347,191	+15.661%
2025-04-29	23.6200	24.2300	23.6200	23.9900	+1.096%	227,567	+14.214%
2025-04-28	23.8800	24.0500	23.4600	23.7300	-0.461%	276,719	+15.466%
2025-04-25	23.7700	23.9500	23.5300	23.8400	-0.042%	228,936	+14.933%
2025-04-24	23.8300	24.3000	23.8100	23.8500	+0.294%	313,667	+14.885%
2025-04-23	23.9800	24.2200	23.6300	23.7800	+2.192%	519,524	+15.223%
2025-04-22	22.8700	23.4600	22.6750	23.2700	+3.285%	306,711	+17.748%
2025-04-21	22.7300	22.7500	22.2200	22.5300	-1.744%	371,384	+21.616%
2025-04-17	23.0100	23.2800	22.8300	22.9300	-0.650%	249,121	+19.494%
2025-04-16	22.9700	23.1000	22.7200	23.0800	+0.261%	291,811	+18.718%
2025-04-15	23.1800	23.4300	22.8800	23.0200	-0.476%	283,204	+19.027%
2025-04-14	23.5700	23.8350	23.0100	23.1300	-1.027%	407,330	+18.461%
2025-04-11	23.4900	23.5499	22.7850	23.3700	-0.680%	383,397	+17.244%
2025-04-10	23.3900	23.6600	22.6850	23.5300	-1.754%	387,146	+16.447%
2025-04-09	21.9900	24.6100	21.9700	23.9500	+7.932%	1,014,831	+14.405%
2025-04-08	23.5800	23.7850	21.9800	22.1900	-3.898%	686,445	+23.479%
2025-04-07	22.4600	23.8700	22.0050	23.0900	-0.560%	610,159	+18.666%
2025-04-04	23.4700	23.5900	22.7200	23.2200	-3.811%	712,091	+18.002%
2025-04-03	24.0700	24.8782	24.0600	24.1400	-3.633%	413,620	+13.505%
2025-04-02	24.3200	25.0700	24.3200	25.0500	+1.540%	728,624	+9.381%
2025-04-01	24.4400	24.9800	24.2900	24.6700	+0.366%	616,113	+11.066%
2025-03-31	23.9500	24.7700	23.6900	24.5800	+1.361%	429,363	+11.473%
2025-03-28	24.7100	24.7100	23.9600	24.2500	-1.020%	298,085	+12.990%
2025-03-27	24.7000	25.0190	24.4600	24.5000	-0.850%	255,721	+11.837%
2025-03-26	24.6600	24.7800	24.4100	24.7100	+0.162%	250,262	+10.886%
2025-03-25	24.9200	25.0200	24.6000	24.6700	-1.201%	259,115	+11.066%
2025-03-24	24.8700	25.0500	24.6400	24.9700	+2.210%	466,699	+9.732%
2025-03-21	24.1000	24.6000	24.0600	24.4300	+0.950%	932,044	+12.157%
2025-03-20	23.9500	24.3500	23.8800	24.2000	-0.698%	412,916	+13.223%
2025-03-19	24.2300	24.6400	24.1612	24.3700	+0.869%	352,217	+12.433%
2025-03-18	23.9500	24.4800	23.8800	24.1600	+0.332%	350,209	+13.411%
2025-03-17	24.0900	24.5050	24.0300	24.0800	-0.166%	461,474	+13.787%
2025-03-14	23.5900	24.1800	23.5900	24.1200	+2.989%	354,593	+13.599%
2025-03-13	23.4600	23.5700	22.9250	23.4200	-0.298%	301,822	+16.994%
2025-03-12	23.5900	23.8400	23.2600	23.4900	+0.043%	390,081	+16.645%
2025-03-11	23.4000	23.9450	23.1300	23.4800	-0.085%	536,360	+16.695%
2025-03-10	23.5400	23.9400	23.2600	23.5000	-2.812%	845,609	+16.596%
2025-03-07	24.6800	24.7750	23.6000	24.1800	-2.145%	558,517	+13.317%
2025-03-06	24.8500	25.1050	24.3900	24.7100	-2.601%	1,298,754	+10.886%
2025-03-05	25.0000	25.8500	24.9700	25.3700	+1.156%	384,475	+8.002%
2025-03-04	24.8400	25.6150	24.6900	25.0800	-0.199%	626,343	+9.250%
2025-03-03	25.4800	26.1600	25.0500	25.1300	-1.102%	537,065	+9.033%
2025-02-28	25.3300	26.0100	25.0000	25.4100	+0.197%	559,988	+7.832%
2025-02-27	25.2600	25.9600	25.1800	25.3600	-0.236%	473,078	+8.044%
2025-02-26	25.3500	25.5700	24.9600	25.4200	-0.548%	715,752	+7.789%
2025-02-25	25.8000	26.7300	24.1850	25.5600	-8.223%	1,653,992	+7.199%
2025-02-24	27.8400	28.1500	26.9100	27.8500	-1.451%	788,938	-1.616%
2025-02-21	29.0000	29.3400	28.0700	28.2600	-1.943%	315,183	-3.043%
2025-02-20	28.8900	29.1450	28.1500	28.8200	-1.839%	389,727	-4.927%
2025-02-19	29.6000	29.7500	28.6300	29.3600	-1.707%	398,459	-6.676%
2025-02-18	29.9100	30.1400	29.6600	29.8700	-0.632%	233,699	-8.269%
2025-02-14	30.2200	30.4000	29.9900	30.0600	-0.265%	128,856	-8.849%
2025-02-13	29.9100	30.2000	29.6000	30.1400	+0.972%	145,976	-9.091%
2025-02-12	30.1700	30.3100	29.3050	29.8500	-2.003%	351,303	-8.208%
2025-02-11	30.2500	30.8050	30.0000	30.4600	-0.197%	196,335	-10.046%
2025-02-10	30.8600	30.9600	30.3500	30.5200	-0.098%	236,930	-10.223%
2025-02-07	31.3000	31.6600	30.2500	30.5500	-2.303%	352,268	-10.311%

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

AORT
Artivion, Inc.
stock NYSE