Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Artivion, Inc. AORT

Full chart Compare
Set alert

Price alert · AORT

All alert types
19.10 USD -0.30 (-1.55%)

Regular-session close

19.10 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

18.95 Day range 19.81
19.10 52-week range 47.18
YTD
-58.12%
1 year
-58.10%

AORT price history

AORT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.6219.8118.9519.10-0.30-1.55%557,998
Nov 12, 202620.0620.7719.2019.40-0.70-3.48%855,200
Nov 11, 202620.2520.7319.8220.10-0.37-1.81%646,200
Nov 10, 202620.4320.6919.2120.47-0.17-0.82%997,900
Nov 9, 202620.3221.0619.3320.64+0.43+2.13%1,662,800
Nov 6, 202622.1923.0119.7420.21-5.12-20.21%3,247,000
Nov 5, 202626.9327.0024.6925.33-1.12-4.23%1,127,700
Nov 4, 202624.4526.6924.4526.45+2.74+11.56%1,086,400
Nov 3, 202623.5623.9423.2223.71+0.13+0.55%645,700
Nov 2, 202622.8723.9322.8223.58+1.00+4.43%626,200
Oct 30, 202623.6223.6221.8522.58-0.86-3.67%627,400
Oct 29, 202623.8023.8023.0523.44+0.52+2.27%418,200
Oct 28, 202622.5923.3822.5922.92-0.02-0.09%421,600
Oct 27, 202622.9823.1522.6122.94-0.04-0.17%405,200
Oct 26, 202623.1223.6322.9122.98-0.32-1.37%366,000
Oct 23, 202623.8624.2022.9123.30-0.67-2.80%415,300
Oct 22, 202623.0324.2423.0323.97+1.07+4.67%544,400
Oct 21, 202622.7623.3122.6922.90-0.19-0.82%473,800
Oct 20, 202622.9523.6922.8123.09+0.81+3.64%631,100
Oct 19, 202621.6822.5121.5222.28+0.50+2.30%465,100
Oct 16, 202621.8322.3721.6421.78-0.09-0.41%433,600
Oct 15, 202622.0222.4921.5321.87+0.34+1.58%512,500
Oct 14, 202621.3221.7521.0821.53+0.17+0.80%488,500
Oct 13, 202621.8322.4021.3021.36-0.43-1.97%664,600
Oct 12, 202621.2121.9121.0921.79+0.53+2.49%436,600
Oct 9, 202621.1521.6020.2121.26+0.05+0.24%343,500
Oct 8, 202621.4521.4520.8921.21-0.40-1.85%602,200
Oct 7, 202621.8022.4021.5921.61-0.23-1.05%352,000
Oct 6, 202622.8323.3121.6521.84-0.77-3.41%494,300
Oct 5, 202622.2123.0422.1622.61+0.30+1.34%734,200
Oct 2, 202622.0722.7221.6022.31+0.38+1.73%559,400
Oct 1, 202622.8723.1121.8621.93-0.89-3.90%501,700
Sep 30, 202622.9123.1122.6422.82-0.04-0.17%501,400
Sep 29, 202622.9023.0722.4122.86-0.09-0.39%336,500
Sep 28, 202622.6323.2122.4222.95+0.32+1.41%446,100
Sep 25, 202623.0623.3022.5222.63-0.40-1.74%502,800
Sep 24, 202623.5923.7223.0023.03-0.50-2.12%567,200
Sep 23, 202624.1524.7623.0323.53-0.60-2.49%504,000
Sep 22, 202623.9324.1523.4424.13+0.50+2.12%605,400
Sep 21, 202623.2723.7222.9223.63+0.28+1.20%569,100
Sep 18, 202623.8024.2623.3023.35-0.53-2.22%1,914,800
Sep 17, 202624.9625.1423.7123.88-1.14-4.56%572,600
Sep 16, 202625.3325.4824.9625.02-0.36-1.42%683,200
Sep 15, 202624.8925.7524.4025.38+0.41+1.64%949,000
Sep 14, 202625.6125.7424.8324.97-0.11-0.44%599,000
Sep 11, 202624.9625.2824.4025.08+0.43+1.74%547,900
Sep 10, 202625.1225.4024.5024.65-0.57-2.26%694,500
Sep 9, 202625.1525.7224.7225.22+0.09+0.36%553,800
Sep 8, 202625.4225.8124.9225.13-0.44-1.72%619,400
Sep 4, 202625.3725.6925.1825.57-0.05-0.20%418,300
Sep 3, 202626.5026.9025.4525.62-0.72-2.73%438,800
Sep 2, 202626.9327.9226.2926.34-0.75-2.77%549,500
Sep 1, 202627.0527.9526.9227.09+0.10+0.37%675,100
Aug 31, 202626.4627.1025.8626.99+0.22+0.82%669,100
Aug 28, 202626.7127.1126.6926.77+0.10+0.37%466,500
Aug 27, 202626.9227.3426.5826.67-0.53-1.95%440,800
Aug 26, 202626.1827.4226.0227.20+0.82+3.11%609,000
Aug 25, 202626.8927.1526.1926.38-0.51-1.90%735,700
Aug 24, 202628.0128.1726.7726.89-1.19-4.24%1,036,000
Aug 21, 202627.8628.6127.8228.08+0.10+0.36%484,900
Aug 20, 202628.4929.0127.7727.98-0.84-2.91%819,300
Aug 19, 202629.3330.1428.8028.82-0.08-0.28%679,100
Aug 18, 202628.8029.9828.6228.90+0.58+2.05%846,900
Aug 17, 202628.7329.0728.2928.32-0.82-2.81%496,100
Aug 14, 202628.8429.2428.2729.14+0.73+2.57%837,900

65 days, newest first. Daily bars as drawn on the AORT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.