Skip to main content
IC
Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
28.77
-0.14 (-0.48%)
At close: May 12, 2025, 4:00 PM
28.77
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Artivion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.3329.4828.5728.7728.77-0.48%307,525
May 9, 202528.5229.2628.2728.9128.911.33%497,454
May 8, 202528.5229.1328.0728.5328.530.53%625,360
May 7, 202527.5128.6626.8428.3828.383.50%925,374
May 6, 202524.9627.8424.5327.4227.4215.36%2,665,260
May 5, 202523.2023.9123.1523.7723.771.89%793,246
May 2, 202523.5423.7623.2123.3323.33-253,995
May 1, 202523.7223.7223.0423.3323.33-1.52%441,117
Apr 30, 202523.7523.8423.4623.6923.69-1.25%347,191
Apr 29, 202523.6224.2323.6223.9923.991.10%227,567
Apr 28, 202523.8824.0523.4623.7323.73-0.46%276,719
Apr 25, 202523.7723.9523.5323.8423.84-0.04%228,936
Apr 24, 202523.8324.3023.8123.8523.850.29%313,667
Apr 23, 202523.9824.2223.6323.7823.782.19%519,524
Apr 22, 202522.8723.4622.6823.2723.273.28%306,711
Apr 21, 202522.7322.7522.2222.5322.53-1.74%371,384
Apr 17, 202523.0123.2822.8322.9322.93-0.65%249,121
Apr 16, 202522.9723.1022.7223.0823.080.26%291,811
Apr 15, 202523.1823.4322.8823.0223.02-0.48%283,204
Apr 14, 202523.5723.8423.0123.1323.13-1.03%407,330
Apr 11, 202523.4923.5522.7923.3723.37-0.68%383,397
Apr 10, 202523.3923.6622.6923.5323.53-1.75%387,146
Apr 9, 202521.9924.6121.9723.9523.957.93%1,014,831
Apr 8, 202523.5823.7921.9822.1922.19-3.90%686,445
Apr 7, 202522.4623.8722.0123.0923.09-0.56%610,159
Apr 4, 202523.4723.5922.7223.2223.22-3.81%712,091
Apr 3, 202524.0724.8824.0624.1424.14-3.63%413,620
Apr 2, 202524.3225.0724.3225.0525.051.54%728,624
Apr 1, 202524.4424.9824.2924.6724.670.37%616,113
Mar 31, 202523.9524.7723.6924.5824.581.36%429,363
Mar 28, 202524.7124.7123.9624.2524.25-1.02%298,085
Mar 27, 202524.7025.0224.4624.5024.50-0.85%255,721
Mar 26, 202524.6624.7824.4124.7124.710.16%257,169
Mar 25, 202524.9225.0224.6024.6724.67-1.20%262,775
Mar 24, 202524.8725.0524.6424.9724.972.21%468,205
Mar 21, 202524.1024.6024.0624.4324.430.95%999,449
Mar 20, 202523.9524.3523.8824.2024.20-0.70%416,218
Mar 19, 202524.2324.6424.1624.3724.370.87%355,611
Mar 18, 202523.9524.4823.8824.1624.160.33%359,774
Mar 17, 202524.0924.5124.0324.0824.08-0.17%510,415
Mar 14, 202523.5924.1823.5924.1224.122.99%366,203
Mar 13, 202523.4623.5722.9323.4223.42-0.30%303,449
Mar 12, 202523.5923.8423.2623.4923.490.04%403,820
Mar 11, 202523.4023.9523.1323.4823.48-0.09%544,955
Mar 10, 202523.5423.9423.2623.5023.50-2.81%849,336
Mar 7, 202524.6824.7823.6024.1824.18-2.14%563,406
Mar 6, 202524.8525.1124.3924.7124.71-2.60%1,303,583
Mar 5, 202525.0025.8524.9725.3725.371.16%392,252
Mar 4, 202524.8425.6224.6925.0825.08-0.20%631,687
Mar 3, 202525.4826.1625.0525.1325.13-1.10%543,106