Artivion Inc (AORT) Historical Stock Data
13.14 ↑0.10 (0.77%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, AORT is up 0.11% a day on average. There have been 16 days where Artivion Inc closed green and 14 days where AORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 13.05 | 13.14 | ↑$0.09 (0.69%) | 12.89 | 13.38 | 145.42K |
| 2023-01-31 | 12.38 | 13.04 | ↑$0.66 (5.33%) | 12.33 | 13.06 | 145.27K |
| 2023-01-30 | 12.32 | 12.45 | ↑$0.13 (1.06%) | 12.16 | 12.67 | 91.87K |
| 2023-01-27 | 12.47 | 12.50 | ↑$0.03 (0.24%) | 12.02 | 12.66 | 62.50K |
| 2023-01-26 | 12.72 | 12.51 | ↓$0.21 (-1.65%) | 12.23 | 12.72 | 63.63K |
| 2023-01-25 | 12.64 | 12.69 | ↑$0.05 (0.40%) | 12.54 | 12.70 | 44.87K |
| 2023-01-24 | 12.82 | 12.80 | ↓$0.02 (-0.16%) | 12.74 | 13.20 | 81.19K |
| 2023-01-23 | 12.65 | 12.92 | ↑$0.27 (2.13%) | 12.56 | 13.00 | 114.06K |
| 2023-01-20 | 12.67 | 12.70 | ↑$0.03 (0.24%) | 12.47 | 12.85 | 112.60K |
| 2023-01-19 | 12.51 | 12.52 | ↑$0.01 (0.08%) | 12.27 | 12.65 | 92.60K |
| 2023-01-18 | 12.93 | 12.60 | ↓$0.33 (-2.55%) | 12.53 | 13.23 | 121.97K |
| 2023-01-17 | 12.89 | 12.80 | ↓$0.09 (-0.70%) | 12.55 | 13.04 | 153.22K |
| 2023-01-13 | 12.83 | 12.78 | ↓$0.05 (-0.39%) | 12.43 | 12.99 | 164.07K |
| 2023-01-12 | 12.78 | 12.88 | ↑$0.10 (0.78%) | 12.57 | 13.06 | 123.83K |
| 2023-01-11 | 13.06 | 12.66 | ↓$0.40 (-3.06%) | 12.56 | 13.26 | 118.69K |
| 2023-01-10 | 12.41 | 13.08 | ↑$0.67 (5.40%) | 12.40 | 13.16 | 142.50K |
| 2023-01-09 | 12.55 | 12.39 | ↓$0.16 (-1.27%) | 12.28 | 12.71 | 104.97K |
| 2023-01-06 | 12.52 | 12.45 | ↓$0.07 (-0.56%) | 12.04 | 12.71 | 117.61K |
| 2023-01-05 | 12.35 | 12.36 | ↑$0.01 (0.08%) | 12.25 | 12.59 | 102.37K |
| 2023-01-04 | 11.84 | 12.35 | ↑$0.51 (4.31%) | 11.84 | 12.36 | 138.78K |
| 2023-01-03 | 12.30 | 11.77 | ↓$0.53 (-4.31%) | 11.62 | 12.49 | 179.02K |
| 2022-12-30 | 11.92 | 12.12 | ↑$0.20 (1.68%) | 11.86 | 12.14 | 192.45K |
| 2022-12-29 | 11.79 | 12.06 | ↑$0.27 (2.29%) | 11.68 | 12.28 | 157.96K |
| 2022-12-28 | 11.73 | 11.56 | ↓$0.17 (-1.45%) | 11.55 | 12.05 | 107.25K |
| 2022-12-27 | 11.81 | 11.83 | ↑$0.02 (0.17%) | 11.39 | 12.10 | 229.81K |
| 2022-12-23 | 12.27 | 11.83 | ↓$0.44 (-3.59%) | 11.78 | 12.67 | 129.19K |
| 2022-12-22 | 12.56 | 12.28 | ↓$0.28 (-2.23%) | 12.20 | 12.76 | 175.35K |
| 2022-12-21 | 12.43 | 12.58 | ↑$0.15 (1.21%) | 12.41 | 12.80 | 219.02K |
| 2022-12-20 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.19 | 12.61 | 180.61K |
| 2022-12-19 | 12.46 | 12.39 | ↓$0.07 (-0.56%) | 12.20 | 12.65 | 193.08K |
Create an account or log in to view more rows.
$AORT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AORT the price is wrong
$AORT due for a spike!
$AORT Up! Up! Up! Up! Up! Up! Up!
$AORT day trade is ok to buy here but sell later
$AORT fuck all u greedy bulls
$AORT Chill out and chill some more. It's all temporary.
$AORT hi hi
$AORT the market is selling off
$AORT wtf?