NYSE : AORT
Artivion, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 23.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Artivion, Inc. (AORT) closed at 23.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.87 | 23.93 | 22.82 | 23.37 | 311,624 | +3.50% |
| 2026-10-30 | 23.62 | 23.62 | 21.85 | 22.58 | 627,384 | -3.67% |
| 2026-10-29 | 23.8 | 23.8 | 23.05 | 23.44 | 418,196 | +2.27% |
| 2026-10-28 | 22.59 | 23.38 | 22.59 | 22.92 | 421,650 | -0.09% |
| 2026-10-27 | 22.98 | 23.15 | 22.61 | 22.94 | 405,207 | -0.17% |
| 2026-10-26 | 23.12 | 23.63 | 22.91 | 22.98 | 366,024 | -1.37% |
| 2026-10-23 | 23.86 | 24.2 | 22.91 | 23.3 | 415,346 | -2.80% |
| 2026-10-22 | 23.03 | 24.24 | 23.03 | 23.97 | 544,447 | +4.67% |
| 2026-10-21 | 22.76 | 23.31 | 22.69 | 22.9 | 473,805 | -0.82% |
| 2026-10-20 | 22.95 | 23.69 | 22.81 | 23.09 | 631,121 | +3.64% |
| 2026-10-19 | 21.68 | 22.51 | 21.52 | 22.28 | 465,119 | +2.30% |
| 2026-10-16 | 21.83 | 22.37 | 21.635 | 21.78 | 433,644 | -0.41% |
| 2026-10-15 | 22.02 | 22.49 | 21.53 | 21.87 | 512,459 | +1.58% |
| 2026-10-14 | 21.32 | 21.745 | 21.08 | 21.53 | 482,346 | +0.80% |
| 2026-10-13 | 21.83 | 22.4 | 21.3 | 21.36 | 663,262 | -1.97% |
| 2026-10-12 | 21.21 | 21.91 | 21.09 | 21.79 | 436,534 | +2.49% |
| 2026-10-09 | 21.15 | 21.6 | 20.21 | 21.26 | 341,683 | +0.24% |
| 2026-10-08 | 21.45 | 21.45 | 20.89 | 21.21 | 602,100 | -1.85% |
| 2026-10-07 | 21.8 | 22.4 | 21.59 | 21.61 | 351,949 | -1.05% |
| 2026-10-06 | 22.83 | 23.31 | 21.65 | 21.84 | 492,049 | -3.41% |
| 2026-10-05 | 22.21 | 23.04 | 22.16 | 22.61 | 734,191 | +1.34% |
| 2026-10-02 | 22.07 | 22.72 | 21.6 | 22.31 | 559,441 | +1.73% |
| 2026-10-01 | 22.87 | 23.11 | 21.86 | 21.93 | 491,683 | -3.90% |
| 2026-09-30 | 22.91 | 23.105 | 22.64 | 22.82 | 499,909 | -0.17% |
| 2026-09-29 | 22.9 | 23.07 | 22.41 | 22.86 | 333,835 | -0.39% |
| 2026-09-28 | 22.63 | 23.205 | 22.415 | 22.95 | 446,024 | +1.41% |
| 2026-09-25 | 23.06 | 23.3 | 22.52 | 22.63 | 502,657 | -1.74% |
| 2026-09-24 | 23.59 | 23.72 | 23 | 23.03 | 566,952 | -2.12% |
| 2026-09-23 | 24.15 | 24.76 | 23.03 | 23.53 | 503,704 | -2.49% |
| 2026-09-22 | 23.93 | 24.15 | 23.44 | 24.13 | 605,332 | +2.12% |
| 2026-09-21 | 23.27 | 23.72 | 22.92 | 23.63 | 569,142 | +1.20% |
| 2026-09-18 | 23.8 | 24.255 | 23.3 | 23.35 | 1,843,522 | -2.22% |
| 2026-09-17 | 24.96 | 25.14 | 23.71 | 23.88 | 572,575 | -4.56% |
| 2026-09-16 | 25.33 | 25.48 | 24.955 | 25.02 | 683,232 | -1.42% |
| 2026-09-15 | 24.89 | 25.75 | 24.4 | 25.38 | 948,997 | +1.64% |
| 2026-09-14 | 25.61 | 25.74 | 24.83 | 24.97 | 598,559 | -0.44% |
| 2026-09-11 | 24.96 | 25.28 | 24.4 | 25.08 | 539,819 | +1.74% |
| 2026-09-10 | 25.12 | 25.4 | 24.504 | 24.65 | 694,536 | -2.26% |
| 2026-09-09 | 25.15 | 25.72 | 24.72 | 25.22 | 553,792 | +0.36% |
| 2026-09-08 | 25.42 | 25.81 | 24.915 | 25.13 | 618,972 | -1.72% |
| 2026-09-04 | 25.37 | 25.69 | 25.18 | 25.57 | 418,338 | -0.20% |
| 2026-09-03 | 26.5 | 26.9 | 25.45 | 25.62 | 436,298 | -2.73% |
| 2026-09-02 | 26.93 | 27.92 | 26.29 | 26.34 | 549,487 | -2.77% |
| 2026-09-01 | 27.05 | 27.95 | 26.915 | 27.09 | 674,514 | +0.37% |
| 2026-08-31 | 26.46 | 27.1 | 25.86 | 26.99 | 669,021 | +0.82% |
| 2026-08-28 | 26.71 | 27.11 | 26.685 | 26.77 | 466,492 | +0.37% |
| 2026-08-27 | 26.92 | 27.34 | 26.58 | 26.67 | 440,838 | -1.95% |
| 2026-08-26 | 26.18 | 27.42 | 26.02 | 27.2 | 608,836 | +3.11% |
| 2026-08-25 | 26.89 | 27.145 | 26.19 | 26.38 | 735,183 | -1.90% |
| 2026-08-24 | 28.01 | 28.165 | 26.77 | 26.89 | 1,035,888 | -4.24% |
| 2026-08-21 | 27.86 | 28.605 | 27.82 | 28.08 | 484,817 | +0.36% |
| 2026-08-20 | 28.49 | 29.01 | 27.77 | 27.98 | 817,841 | -2.91% |
| 2026-08-19 | 29.33 | 30.14 | 28.8 | 28.82 | 677,950 | -0.28% |
| 2026-08-18 | 28.8 | 29.98 | 28.62 | 28.9 | 846,498 | +2.05% |
| 2026-08-17 | 28.73 | 29.065 | 28.285 | 28.32 | 496,041 | -2.81% |
| 2026-08-14 | 28.84 | 29.24 | 28.27 | 29.14 | 837,596 | +2.57% |
| 2026-08-13 | 28.38 | 28.77 | 28.055 | 28.41 | 774,534 | -0.80% |
| 2026-08-12 | 27.95 | 29.335 | 27.73 | 28.64 | 758,686 | +0.88% |
| 2026-08-11 | 26.26 | 28.66 | 26.26 | 28.39 | 883,991 | +7.91% |
| 2026-08-10 | 26.83 | 27.31 | 26.21 | 26.31 | 727,475 | -2.99% |
| 2026-08-07 | 26.9 | 28.265 | 26.725 | 27.12 | 1,081,457 | +2.07% |
| 2026-08-06 | 26.56 | 27.82 | 26.31 | 26.57 | 1,108,747 | +1.53% |
| 2026-08-05 | 26.77 | 27.32 | 25.788 | 26.17 | 963,739 | -2.71% |
| 2026-08-04 | 27.28 | 27.73 | 26.7 | 26.9 | 569,670 | -2.07% |
| 2026-08-03 | 27.35 | 28.29 | 27.17 | 27.47 | 830,504 | +2.39% |
| 2026-07-31 | 27.21 | 27.56 | 26.61 | 26.83 | 614,642 | -3.04% |
| 2026-07-30 | 27.45 | 28.015 | 27.26 | 27.67 | 693,783 | +0.44% |
| 2026-07-29 | 27.43 | 28.03 | 27.28 | 27.55 | 764,036 | +2.00% |
| 2026-07-28 | 26.6 | 27.89 | 26.555 | 27.01 | 510,727 | +3.49% |
| 2026-07-27 | 25.67 | 26.379 | 25.56 | 26.1 | 427,591 | +3.24% |
| 2026-07-24 | 25.25 | 25.59 | 24.82 | 25.28 | 370,038 | +1.12% |
| 2026-07-23 | 24.82 | 25.13 | 24.55 | 25 | 585,584 | -0.56% |
| 2026-07-22 | 25.18 | 25.4 | 24.71 | 25.14 | 422,280 | +0.80% |
| 2026-07-21 | 25.02 | 25.41 | 24.87 | 24.94 | 535,245 | -1.69% |
| 2026-07-20 | 24.8 | 25.68 | 24.73 | 25.37 | 460,284 | +1.24% |
| 2026-07-17 | 25.45 | 25.85 | 24.79 | 25.06 | 534,291 | -2.60% |
| 2026-07-16 | 24.45 | 26.06 | 24.34 | 25.73 | 854,715 | +5.84% |
| 2026-07-15 | 23.18 | 24.39 | 23.18 | 24.31 | 533,770 | +5.10% |
| 2026-07-14 | 23.59 | 23.74 | 22.83 | 23.13 | 375,384 | -3.75% |
| 2026-07-13 | 24.18 | 24.57 | 23.775 | 24.03 | 357,540 | -0.25% |
| 2026-07-10 | 24.2 | 24.23 | 23.66 | 24.09 | 333,270 | -0.08% |
| 2026-07-09 | 23.31 | 24.3 | 23.2 | 24.11 | 393,262 | +2.25% |
| 2026-07-08 | 24.125 | 24.4 | 23.47 | 23.58 | 665,769 | -3.60% |
| 2026-07-07 | 25.01 | 25.38 | 24.22 | 24.46 | 572,431 | -0.81% |
| 2026-07-06 | 24.03 | 24.825 | 23.5 | 24.66 | 679,864 | +2.88% |
| 2026-07-02 | 23.9 | 24.15 | 23.31 | 23.97 | 698,300 | +1.78% |
| 2026-07-01 | 23.08 | 23.79 | 22.74 | 23.55 | 853,836 | +4.81% |
| 2026-06-30 | 22.12 | 22.669 | 21.295 | 22.47 | 913,298 | +0.36% |
| 2026-06-29 | 23.87 | 23.87 | 22.34 | 22.39 | 1,016,525 | -5.17% |
| 2026-06-26 | 22.56 | 24.04 | 22.49 | 23.61 | 2,364,169 | +4.19% |
| 2026-06-25 | 22.03 | 23.49 | 22.03 | 22.66 | 1,161,244 | +2.86% |
| 2026-06-24 | 20.73 | 22.11 | 20.73 | 22.03 | 915,129 | +6.53% |
| 2026-06-23 | 20.27 | 20.715 | 20.085 | 20.68 | 568,708 | +2.73% |
| 2026-06-22 | 20.99 | 21.31 | 20.12 | 20.13 | 628,656 | -5.00% |
| 2026-06-18 | 21.39 | 21.665 | 20.83 | 21.19 | 993,078 | -0.05% |
| 2026-06-17 | 21.34 | 22.12 | 20.92 | 21.2 | 837,361 | -1.17% |
| 2026-06-16 | 21.31 | 21.98 | 21.06 | 21.45 | 1,066,950 | +1.80% |
| 2026-06-15 | 20.36 | 21.1 | 19.88 | 21.07 | 1,059,359 | +4.83% |
| 2026-06-12 | 20.5 | 20.81 | 20.01 | 20.1 | 613,746 | -2.43% |
| 2026-06-11 | 20.43 | 21.03 | 20.05 | 20.6 | 794,384 | +0.64% |
| 2026-06-10 | 20.97 | 21.18 | 20.45 | 20.47 | 799,675 | -1.96% |
| 2026-06-09 | 20.4 | 21.24 | 20.35 | 20.88 | 1,120,725 | +2.40% |
| 2026-06-08 | 20.22 | 20.56 | 19.82 | 20.39 | 816,991 | +1.34% |
| 2026-06-05 | 20.89 | 21.36 | 19.995 | 20.12 | 554,813 | -3.45% |
| 2026-06-04 | 21 | 21.61 | 20.63 | 20.84 | 1,010,442 | +1.26% |
| 2026-06-03 | 20.27 | 20.83 | 20 | 20.58 | 644,310 | +0.78% |
| 2026-06-02 | 20.96 | 21.02 | 20.39 | 20.42 | 661,950 | -2.99% |
| 2026-06-01 | 22.09 | 22.63 | 20.83 | 21.05 | 807,301 | -5.14% |
| 2026-05-29 | 22.5 | 23.11 | 22.16 | 22.19 | 691,732 | -1.68% |
| 2026-05-28 | 22.5 | 22.82 | 22.29 | 22.57 | 438,040 | -0.83% |
| 2026-05-27 | 23.14 | 23.6 | 22.63 | 22.76 | 486,911 | -1.85% |
| 2026-05-26 | 22.44 | 23.22 | 22.13 | 23.19 | 534,065 | +3.25% |
| 2026-05-22 | 22.77 | 23.054 | 22.17 | 22.46 | 651,620 | -1.36% |
| 2026-05-21 | 22.31 | 22.79 | 22.03 | 22.77 | 632,645 | +0.44% |
| 2026-05-20 | 22.62 | 23.16 | 21.76 | 22.67 | 880,037 | -0.26% |
| 2026-05-19 | 23.73 | 24.7 | 22.64 | 22.73 | 761,253 | -4.34% |
| 2026-05-18 | 23.46 | 24.01 | 22.89 | 23.76 | 1,019,238 | +4.35% |
| 2026-05-15 | 22.92 | 23.3 | 22.32 | 22.77 | 863,968 | -0.70% |
| 2026-05-14 | 22.24 | 23.14 | 22.1 | 22.93 | 758,528 | +3.15% |
| 2026-05-13 | 22.74 | 23 | 21.94 | 22.23 | 796,258 | -3.77% |