AORT
Artivion (AORT)
NYSE
$25.08$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -38.38%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -11.66%
    Low Price$24.65
    High Price$29.14
  • 3 Months
    +21.75%
    Low Price$20.13
    High Price$29.14
  • 1 Year
    -38.38%
    Low Price$20.10
    High Price$47.63
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
24.96
25.28
24.40
25.08
+1.74%
547,892
09/10/2026
25.12
25.40
24.50
24.65
-2.26%
694,541
09/09/2026
25.15
25.72
24.72
25.22
+0.36%
553,795
09/08/2026
25.42
25.81
24.92
25.13
-1.72%
619,368
09/04/2026
25.37
25.69
25.18
25.57
-0.20%
418,342
09/03/2026
26.50
26.90
25.45
25.62
-2.73%
438,790
09/02/2026
26.93
27.92
26.29
26.34
-2.77%
549,494
09/01/2026
27.05
27.95
26.92
27.09
+0.37%
675,100
08/31/2026
26.46
27.10
25.86
26.99
+0.82%
669,105
08/28/2026
26.71
27.11
26.69
26.77
+0.37%
466,495
08/27/2026
26.92
27.34
26.58
26.67
-1.95%
440,843
08/26/2026
26.18
27.42
26.02
27.20
+3.11%
609,017
08/25/2026
26.89
27.15
26.19
26.38
-1.90%
735,678
08/24/2026
28.01
28.17
26.77
26.89
-4.24%
1,036,009
08/21/2026
27.86
28.61
27.82
28.08
+0.36%
485,218
08/20/2026
28.49
29.01
27.77
27.98
-2.91%
819,358
08/19/2026
29.33
30.14
28.80
28.82
-0.28%
679,116
08/18/2026
28.80
29.98
28.62
28.90
+2.05%
846,924
08/17/2026
28.73
29.07
28.29
28.32
-2.81%
496,145
08/14/2026
28.84
29.24
28.27
29.14
+2.57%
837,924
08/13/2026
28.38
28.77
28.06
28.41
-0.80%
774,599
08/12/2026
27.95
29.34
27.73
28.64
+0.88%
758,948
08/11/2026
26.26
28.66
26.26
28.39
+7.91%
884,609
08/10/2026
26.83
27.31
26.21
26.31
-2.99%
728,089
08/07/2026
26.90
28.27
26.73
27.12
+2.07%
1,081,661
08/06/2026
26.56
27.82
26.31
26.57
+1.53%
1,139,504
08/06/2026
$0.13 Earnings
08/05/2026
26.77
27.32
25.79
26.17
-2.71%
963,968
08/04/2026
27.28
27.73
26.70
26.90
-2.07%
572,939
08/03/2026
27.35
28.29
27.17
27.47
+2.39%
831,415
07/31/2026
27.21
27.56
26.61
26.83
-3.04%
614,645
07/30/2026
27.45
28.02
27.26
27.67
+0.44%
712,731
07/29/2026
27.43
28.03
27.28
27.55
+2.00%
759,259
07/28/2026
26.60
27.89
26.56
27.01
+3.49%
510,350
07/27/2026
25.67
26.38
25.56
26.10
+3.24%
427,598
07/24/2026
25.25
25.59
24.82
25.28
+1.12%
370,209
07/23/2026
24.82
25.13
24.55
25.00
-0.56%
585,584
07/22/2026
25.18
25.40
24.71
25.14
+0.80%
422,282
07/21/2026
25.02
25.41
24.87
24.94
-1.69%
535,361
07/20/2026
24.80
25.68
24.73
25.37
+1.24%
460,289
07/17/2026
25.45
25.85
24.79
25.06
-2.60%
535,319
07/16/2026
24.45
26.06
24.34
25.73
+5.84%
878,847
07/15/2026
23.18
24.39
23.18
24.31
+5.10%
533,918
07/14/2026
23.59
23.74
22.83
23.13
-3.75%
400,731
07/13/2026
24.18
24.57
23.78
24.03
-0.25%
357,590
07/10/2026
24.20
24.23
23.66
24.09
-0.08%
333,271
07/09/2026
23.31
24.30
23.20
24.11
+2.25%
393,508
07/08/2026
24.13
24.40
23.47
23.58
-3.60%
665,780
07/07/2026
25.01
25.38
24.22
24.46
-0.81%
572,434
07/06/2026
24.03
24.83
23.50
24.66
+2.88%
690,814
07/02/2026
23.90
24.15
23.31
23.97
+1.78%
698,425
07/01/2026
23.08
23.79
22.74
23.55
+4.81%
853,992
06/30/2026
22.12
22.67
21.30
22.47
+0.36%
913,631
06/29/2026
23.87
23.87
22.34
22.39
-5.17%
1,017,308
06/26/2026
22.56
24.04
22.49
23.61
+4.19%
2,614,166
06/25/2026
22.03
23.49
22.03
22.66
+2.86%
1,161,724
06/24/2026
20.73
22.11
20.73
22.03
+6.53%
915,175
06/23/2026
20.27
20.72
20.09
20.68
+2.73%
597,657
06/22/2026
20.99
21.31
20.12
20.13
-5.00%
628,757
06/18/2026
21.39
21.67
20.83
21.19
-0.05%
1,000,724
06/17/2026
21.34
22.12
20.92
21.20
-1.17%
836,953
06/16/2026
21.31
21.98
21.06
21.45
+1.80%
1,066,954
06/15/2026
20.36
21.10
19.88
21.07
+4.83%
1,059,360
06/12/2026
20.50
20.81
20.01
20.10
-2.43%
638,947
06/11/2026
20.43
21.03
20.05
20.60
+0.64%
793,464
06/10/2026
20.97
21.18
20.45
20.47
-1.96%
799,698
06/09/2026
20.40
21.24
20.35
20.88
+2.40%
1,118,186
06/08/2026
20.22
20.56
19.82
20.39
+1.34%
816,993
06/05/2026
20.89
21.36
20.00
20.12
-3.45%
554,849
06/04/2026
21.00
21.61
20.63
20.84
+1.26%
1,010,444
06/03/2026
20.27
20.83
20.00
20.58
+0.78%
643,642
06/02/2026
20.96
21.02
20.39
20.42
-2.99%
662,104
06/01/2026
22.09
22.63
20.83
21.05
-5.14%
807,690
05/29/2026
22.50
23.11
22.16
22.19
-1.68%
700,119
05/28/2026
22.50
22.82
22.29
22.57
-0.83%
437,887
05/27/2026
23.14
23.60
22.63
22.76
-1.85%
487,571
05/26/2026
22.44
23.22
22.13
23.19
+3.25%
533,956
05/22/2026
22.77
23.05
22.17
22.46
-1.36%
651,925
05/21/2026
22.31
22.79
22.03
22.77
+0.44%
638,767
05/20/2026
22.62
23.16
21.76
22.67
-0.26%
879,669
05/19/2026
23.73
24.70
22.64
22.73
-4.34%
761,478
05/18/2026
23.46
24.01
22.89
23.76
+4.35%
1,019,730
05/15/2026
22.92
23.30
22.32
22.77
-0.70%
863,968
05/14/2026
22.24
23.14
22.10
22.93
+3.15%
758,528
05/13/2026
22.74
23.00
21.94
22.23
-3.77%
796,258
05/12/2026
23.87
23.87
22.46
23.10
-2.98%
953,779
05/11/2026
25.82
25.83
23.33
23.81
-6.30%
1,813,452
05/08/2026
27.31
27.31
19.16
25.41
-28.26%
5,137,004
05/07/2026
35.15
36.26
34.84
35.42
+1.99%
902,248
05/07/2026
$0.08 Earnings
05/06/2026
35.89
36.23
34.14
34.73
-3.29%
516,504
05/05/2026
35.54
36.13
34.70
35.91
+1.07%
284,132
05/04/2026
36.11
36.47
35.44
35.53
-1.88%
228,094
05/01/2026
36.36
36.79
35.41
36.21
+1.06%
288,439
04/30/2026
34.63
35.93
34.63
35.83
+3.44%
330,457
04/29/2026
35.91
36.58
34.24
34.64
-4.65%
323,924
04/28/2026
37.26
37.41
35.97
36.33
-1.89%
284,293
04/27/2026
37.52
38.23
36.88
37.03
-1.93%
258,507
04/24/2026
37.01
38.17
36.73
37.76
+1.61%
155,632
04/23/2026
37.18
37.66
36.66
37.16
+0.35%
225,102