AORT
Artivion (AORT)
NYSE
$20.51-$0.18 (-0.85%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $977.2M
    Market Cap
  • -34.75%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -10.37%
    Low Price$20.10
    High Price$23.19
  • 3 Months
    -42.99%
    Low Price$20.10
    High Price$38.80
  • 1 Year
    -34.75%
    Low Price$20.10
    High Price$47.63
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
37.09
37.73
36.58
37.03
+1.29%
279,950
04/21/2026
38.95
39.66
36.10
36.56
-5.77%
421,418
04/20/2026
37.90
39.12
37.90
38.80
+2.86%
376,653
04/17/2026
37.18
38.53
37.10
37.72
+2.67%
417,368
04/16/2026
37.19
37.35
36.51
36.74
-1.95%
265,245
04/15/2026
37.64
38.25
37.42
37.47
-1.26%
231,300
04/14/2026
38.62
39.14
37.91
37.95
-1.61%
237,859
04/13/2026
37.72
38.58
37.49
38.57
+2.50%
337,611
04/10/2026
37.81
38.04
36.92
37.63
+3.07%
448,445
04/09/2026
35.95
36.56
35.23
36.51
+1.25%
327,911
04/08/2026
36.09
36.30
35.66
36.06
+2.39%
765,209
04/07/2026
34.70
35.61
33.95
35.22
+5.29%
1,009,323
04/06/2026
33.85
33.89
32.82
33.45
-2.11%
606,285
04/02/2026
33.60
34.66
32.84
34.17
+0.03%
448,168
04/01/2026
36.72
37.20
33.77
34.16
-6.72%
819,193
03/31/2026
36.09
36.70
35.16
36.62
+3.42%
447,389
03/30/2026
35.49
35.54
34.53
35.41
+0.34%
785,681
03/27/2026
36.36
36.59
35.04
35.29
-3.02%
259,028
03/26/2026
35.95
36.95
35.95
36.39
+0.75%
262,822
03/25/2026
35.70
36.34
35.44
36.12
+1.18%
279,462
03/24/2026
35.40
35.91
34.81
35.70
-0.06%
413,306
03/23/2026
36.04
36.30
35.15
35.72
+1.16%
523,859
03/20/2026
36.73
37.04
35.02
35.31
-3.34%
758,402
03/19/2026
36.46
37.19
36.00
36.53
-0.38%
210,131
03/18/2026
37.04
37.11
36.55
36.67
-2.16%
220,094
03/17/2026
37.61
38.11
37.41
37.48
+0.21%
201,758
03/16/2026
36.82
37.99
36.82
37.40
+2.78%
307,390
03/13/2026
36.33
36.92
35.68
36.39
+0.61%
367,335
03/12/2026
36.00
36.56
35.65
36.17
-0.50%
244,275
03/11/2026
35.76
36.37
35.10
36.35
+1.08%
279,121
03/10/2026
36.00
36.32
35.30
35.96
-0.36%
334,900
03/09/2026
36.64
36.64
35.45
36.09
-2.56%
421,326
03/06/2026
37.44
37.44
35.99
37.04
-2.17%
379,912
03/05/2026
38.13
38.41
37.22
37.86
-1.66%
409,696
03/04/2026
38.69
38.69
37.62
38.50
-0.31%
460,494
03/03/2026
37.99
38.67
36.35
38.62
+0.18%
576,155
03/02/2026
38.01
38.74
37.45
38.55
+0.13%
489,097
02/27/2026
37.53
38.57
37.16
38.50
+1.10%
725,946
02/26/2026
35.47
38.22
35.47
38.08
+6.43%
552,163
02/25/2026
35.59
36.22
34.84
35.78
+1.22%
306,788
02/24/2026
37.18
37.49
35.00
35.35
-5.46%
720,959
02/23/2026
38.19
38.32
37.13
37.39
-2.45%
435,217
02/20/2026
37.84
38.83
37.71
38.33
+0.87%
550,251
02/19/2026
37.54
38.04
37.07
38.00
+1.28%
273,921
02/18/2026
36.73
37.77
36.57
37.52
+2.79%
377,100
02/17/2026
36.79
37.27
35.74
36.50
-0.27%
1,175,963
02/13/2026
38.95
39.07
33.85
36.60
-9.96%
1,426,010
02/12/2026
40.14
40.93
39.55
40.65
+1.37%
780,204
02/12/2026
$0.17 Earnings
02/11/2026
40.46
40.46
39.19
40.10
-0.59%
288,778
02/10/2026
39.72
41.00
39.72
40.34
+1.84%
341,089
02/09/2026
39.52
39.96
39.08
39.61
+0.05%
292,051
02/06/2026
40.00
40.17
39.35
39.59
+0.33%
291,039
02/05/2026
40.00
40.68
39.35
39.46
-1.52%
264,755
02/04/2026
41.53
41.53
39.95
40.07
-3.75%
322,881
02/03/2026
41.34
41.83
39.50
41.63
+0.97%
469,491
02/02/2026
40.58
41.97
40.42
41.23
+1.13%
423,326