Artivion Inc. (AORT)
NYSE: AORT
· Real-Time Price · USD
42.26
-0.69 (-1.61%)
At close: Aug 15, 2025, 12:49 PM
AORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.27 | 43.50 | 42.19 | 42.95 | 42.95 | -1.78% | 559,380 |
| Aug 13, 2025 | 43.33 | 43.97 | 42.27 | 43.73 | 43.73 | -0.27% | 850,293 |
| Aug 12, 2025 | 42.90 | 43.91 | 42.06 | 43.85 | 43.85 | 2.07% | 1,256,726 |
| Aug 11, 2025 | 40.61 | 43.50 | 40.07 | 42.96 | 42.96 | 4.91% | 1,637,834 |
| Aug 8, 2025 | 38.49 | 40.96 | 38.05 | 40.95 | 40.95 | 25.23% | 1,728,996 |
| Aug 7, 2025 | 32.57 | 32.92 | 32.15 | 32.70 | 32.70 | 1.33% | 556,400 |
| Aug 6, 2025 | 32.46 | 33.39 | 31.67 | 32.27 | 32.27 | 0.37% | 509,100 |
| Aug 5, 2025 | 32.17 | 32.17 | 31.30 | 32.15 | 32.15 | 0.28% | 196,105 |
| Aug 4, 2025 | 31.04 | 32.07 | 31.04 | 32.06 | 32.06 | 3.69% | 270,228 |
| Aug 1, 2025 | 31.02 | 31.09 | 30.27 | 30.92 | 30.92 | 0.03% | 284,640 |
| Jul 31, 2025 | 31.25 | 31.64 | 30.83 | 30.91 | 30.91 | -2.09% | 344,300 |
| Jul 30, 2025 | 31.67 | 32.16 | 31.46 | 31.57 | 31.57 | 0.22% | 561,300 |
| Jul 29, 2025 | 31.51 | 31.75 | 31.09 | 31.50 | 31.50 | 0.61% | 268,143 |
| Jul 28, 2025 | 31.44 | 31.64 | 31.11 | 31.31 | 31.31 | -0.29% | 250,800 |
| Jul 25, 2025 | 31.26 | 31.58 | 31.01 | 31.40 | 31.40 | 1.13% | 234,200 |
| Jul 24, 2025 | 31.15 | 31.30 | 30.92 | 31.05 | 31.05 | -0.61% | 227,100 |
| Jul 23, 2025 | 30.62 | 31.26 | 30.42 | 31.24 | 31.24 | 2.76% | 198,631 |
| Jul 22, 2025 | 30.52 | 30.90 | 30.25 | 30.40 | 30.40 | -0.78% | 231,118 |
| Jul 21, 2025 | 30.57 | 30.84 | 30.22 | 30.64 | 30.64 | 0.49% | 256,639 |
| Jul 18, 2025 | 31.12 | 31.12 | 30.23 | 30.49 | 30.49 | -1.17% | 282,007 |