Artivion Inc. (AORT)
NYSE: AORT
· Real-Time Price · USD
40.69
-1.62 (-3.83%)
At close: Sep 12, 2025, 3:59 PM
40.70
0.04%
After-hours: Sep 12, 2025, 05:05 PM EDT
AORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.95 | 42.19 | 40.53 | 40.70 | 40.70 | -3.81% | 428,296 |
| Sep 11, 2025 | 41.15 | 42.32 | 41.01 | 42.31 | 42.31 | 3.09% | 474,439 |
| Sep 10, 2025 | 42.58 | 42.58 | 40.80 | 41.04 | 41.04 | -3.32% | 394,000 |
| Sep 9, 2025 | 43.51 | 43.55 | 41.75 | 42.45 | 42.45 | -2.28% | 499,100 |
| Sep 8, 2025 | 43.95 | 43.95 | 42.91 | 43.44 | 43.44 | -0.11% | 368,640 |
| Sep 5, 2025 | 44.03 | 44.18 | 43.06 | 43.49 | 43.49 | -1.23% | 371,878 |
| Sep 4, 2025 | 43.31 | 44.34 | 42.92 | 44.03 | 44.03 | 1.64% | 408,036 |
| Sep 3, 2025 | 43.82 | 44.47 | 42.72 | 43.32 | 43.32 | -0.89% | 349,829 |
| Sep 2, 2025 | 43.60 | 44.42 | 43.31 | 43.71 | 43.71 | -0.50% | 421,776 |
| Aug 29, 2025 | 43.92 | 44.09 | 43.43 | 43.93 | 43.93 | 0.27% | 343,000 |
| Aug 28, 2025 | 43.80 | 44.14 | 43.21 | 43.81 | 43.81 | 0.16% | 447,200 |
| Aug 27, 2025 | 44.18 | 44.30 | 43.68 | 43.74 | 43.74 | -0.66% | 437,000 |
| Aug 26, 2025 | 43.71 | 44.10 | 43.40 | 44.03 | 44.03 | 1.06% | 447,300 |
| Aug 25, 2025 | 44.96 | 45.02 | 43.47 | 43.57 | 43.57 | -2.81% | 410,800 |
| Aug 22, 2025 | 43.46 | 45.07 | 43.12 | 44.83 | 44.83 | 3.92% | 661,049 |
| Aug 21, 2025 | 43.13 | 43.57 | 42.62 | 43.14 | 43.14 | 0.28% | 473,412 |
| Aug 20, 2025 | 42.33 | 43.02 | 41.85 | 43.02 | 43.02 | 2.38% | 433,410 |
| Aug 19, 2025 | 42.83 | 42.84 | 41.60 | 42.02 | 42.02 | -1.94% | 461,500 |
| Aug 18, 2025 | 42.72 | 43.32 | 42.47 | 42.85 | 42.85 | 0.09% | 427,000 |
| Aug 15, 2025 | 42.84 | 42.93 | 41.88 | 42.81 | 42.81 | -0.33% | 502,326 |