Artivion Inc (AORT) Historical Stock Data
46.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AORT is up 0.03% a day on average. There have been 13 days where Artivion Inc closed green and 17 days where AORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.18 | 46.89 | ↓$0.29 (-0.61%) | 46.28 | 48.00 | 109.09K |
| 2025-12-23 | 46.82 | 47.18 | ↑$0.36 (0.77%) | 46.44 | 47.77 | 387.32K |
| 2025-12-22 | 45.96 | 46.87 | ↑$0.91 (1.98%) | 45.41 | 47.12 | 262.59K |
| 2025-12-19 | 47.00 | 46.55 | ↓$0.45 (-0.96%) | 46.45 | 47.40 | 0.99M |
| 2025-12-18 | 47.30 | 47.15 | ↓$0.15 (-0.32%) | 46.92 | 48.17 | 354.33K |
| 2025-12-17 | 45.77 | 47.18 | ↑$1.41 (3.08%) | 45.77 | 48.25 | 677.46K |
| 2025-12-16 | 45.70 | 45.91 | ↑$0.21 (0.46%) | 45.52 | 46.46 | 320.10K |
| 2025-12-15 | 45.36 | 45.37 | ↑$0.01 (0.02%) | 45.01 | 45.57 | 224.70K |
| 2025-12-12 | 45.32 | 45.12 | ↓$0.20 (-0.44%) | 44.92 | 46.43 | 315.20K |
| 2025-12-11 | 44.57 | 45.48 | ↑$0.91 (2.04%) | 44.40 | 45.89 | 443.72K |
| 2025-12-10 | 43.46 | 44.21 | ↑$0.75 (1.73%) | 42.68 | 44.53 | 419.90K |
| 2025-12-09 | 44.43 | 43.25 | ↓$1.18 (-2.66%) | 43.20 | 45.00 | 337.03K |
| 2025-12-08 | 45.16 | 44.07 | ↓$1.09 (-2.41%) | 43.98 | 45.16 | 346.22K |
| 2025-12-05 | 45.38 | 44.59 | ↓$0.79 (-1.74%) | 44.35 | 45.46 | 258.05K |
| 2025-12-04 | 45.27 | 45.41 | ↑$0.14 (0.31%) | 45.10 | 46.02 | 328.24K |
| 2025-12-03 | 45.73 | 45.48 | ↓$0.25 (-0.55%) | 45.06 | 45.89 | 494.62K |
| 2025-12-02 | 46.27 | 45.37 | ↓$0.90 (-1.95%) | 45.24 | 47.16 | 324.50K |
| 2025-12-01 | 46.48 | 45.83 | ↓$0.65 (-1.40%) | 45.33 | 47.17 | 427.70K |
| 2025-11-28 | 46.73 | 46.66 | ↓$0.07 (-0.15%) | 46.34 | 47.33 | 172.64K |
| 2025-11-26 | 46.85 | 46.53 | ↓$0.32 (-0.68%) | 46.41 | 47.19 | 409.23K |
| 2025-11-25 | 45.72 | 46.83 | ↑$1.11 (2.43%) | 45.72 | 47.28 | 349.75K |
| 2025-11-24 | 45.36 | 45.81 | ↑$0.45 (0.99%) | 45.25 | 46.37 | 363.82K |
| 2025-11-21 | 43.94 | 45.13 | ↑$1.19 (2.71%) | 43.76 | 45.56 | 385.65K |
| 2025-11-20 | 44.88 | 44.08 | ↓$0.80 (-1.78%) | 43.89 | 45.90 | 351.21K |
| 2025-11-19 | 44.90 | 44.63 | ↓$0.27 (-0.60%) | 44.51 | 45.42 | 254.96K |
| 2025-11-18 | 44.99 | 44.83 | ↓$0.16 (-0.36%) | 44.51 | 45.77 | 290.80K |
| 2025-11-17 | 45.17 | 45.12 | ↓$0.05 (-0.11%) | 44.94 | 46.47 | 449.13K |
| 2025-11-14 | 44.67 | 45.70 | ↑$1.03 (2.31%) | 44.23 | 45.89 | 540.75K |
| 2025-11-13 | 47.30 | 45.59 | ↓$1.71 (-3.62%) | 45.21 | 47.75 | 557.52K |
| 2025-11-12 | 46.55 | 47.63 | ↑$1.08 (2.32%) | 46.37 | 48.04 | 440.92K |
Create an account or log in to view more rows.
$AORT we need to get moving
$AORT always with good potential for a long term Hodl
$AORT Bears get cremated today
$AORT where’s the WSB guys at? Still sleeping?
$AORT warming up
$AORT 5 minute looks sexy
$AORT almost go time
$AORT the best advice has been no stop losses. Would have cost a fortune!!!
$AORT go time
$AORT search and destroy bears!!