Artivion Inc (AORT) Historical Stock Data
20.05 ↓0.16 (-0.79%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AORT is up 0.33% a day on average. There have been 17 days where Artivion Inc closed green and 13 days where AORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 19.87 | 20.21 | ↑$0.34 (1.71%) | 19.53 | 20.37 | 214.21K |
| 2024-04-17 | 20.41 | 19.94 | ↓$0.47 (-2.30%) | 19.94 | 20.64 | 150.59K |
| 2024-04-16 | 20.22 | 20.31 | ↑$0.09 (0.45%) | 19.91 | 20.50 | 109.57K |
| 2024-04-15 | 20.48 | 20.35 | ↓$0.13 (-0.63%) | 20.03 | 20.48 | 150.45K |
| 2024-04-12 | 21.09 | 20.46 | ↓$0.63 (-2.99%) | 20.29 | 21.13 | 145.41K |
| 2024-04-11 | 21.49 | 21.32 | ↓$0.17 (-0.79%) | 21.26 | 21.67 | 108.04K |
| 2024-04-10 | 21.03 | 21.47 | ↑$0.44 (2.09%) | 20.96 | 21.53 | 159.84K |
| 2024-04-09 | 21.81 | 21.64 | ↓$0.17 (-0.78%) | 21.47 | 21.90 | 102.41K |
| 2024-04-08 | 21.32 | 21.64 | ↑$0.32 (1.50%) | 21.12 | 21.67 | 101.61K |
| 2024-04-05 | 21.32 | 21.34 | ↑$0.02 (0.09%) | 21.14 | 21.55 | 93.25K |
| 2024-04-04 | 21.44 | 21.31 | ↓$0.13 (-0.61%) | 21.28 | 21.77 | 227.55K |
| 2024-04-03 | 20.56 | 21.45 | ↑$0.89 (4.33%) | 20.56 | 21.46 | 169.11K |
| 2024-04-02 | 20.93 | 20.79 | ↓$0.14 (-0.67%) | 20.42 | 20.93 | 179.15K |
| 2024-04-01 | 21.23 | 21.19 | ↓$0.04 (-0.19%) | 20.78 | 21.30 | 159.29K |
| 2024-03-28 | 21.60 | 21.16 | ↓$0.44 (-2.04%) | 21.14 | 21.82 | 238.42K |
| 2024-03-27 | 20.75 | 21.63 | ↑$0.88 (4.24%) | 20.63 | 21.72 | 247.65K |
| 2024-03-26 | 20.17 | 20.53 | ↑$0.36 (1.78%) | 20.09 | 20.62 | 168.16K |
| 2024-03-25 | 20.50 | 20.02 | ↓$0.48 (-2.34%) | 20.02 | 20.83 | 225.65K |
| 2024-03-22 | 20.95 | 20.44 | ↓$0.51 (-2.43%) | 20.40 | 20.95 | 152.62K |
| 2024-03-21 | 20.82 | 21.01 | ↑$0.19 (0.91%) | 20.67 | 21.42 | 303.29K |
| 2024-03-20 | 20.39 | 20.71 | ↑$0.32 (1.57%) | 20.31 | 21.06 | 208.23K |
| 2024-03-19 | 19.89 | 20.39 | ↑$0.50 (2.51%) | 19.89 | 20.44 | 175.07K |
| 2024-03-18 | 19.74 | 19.91 | ↑$0.17 (0.86%) | 19.55 | 20.02 | 188.18K |
| 2024-03-15 | 19.98 | 19.75 | ↓$0.23 (-1.15%) | 19.11 | 20.08 | 452.93K |
| 2024-03-14 | 19.90 | 20.09 | ↑$0.19 (0.95%) | 19.81 | 20.20 | 209.89K |
| 2024-03-13 | 19.93 | 19.98 | ↑$0.05 (0.25%) | 19.85 | 20.16 | 182.11K |
| 2024-03-12 | 19.76 | 19.99 | ↑$0.23 (1.16%) | 19.43 | 20.11 | 198.29K |
| 2024-03-11 | 19.95 | 19.91 | ↓$0.04 (-0.20%) | 19.83 | 20.20 | 223.53K |
| 2024-03-08 | 19.77 | 20.02 | ↑$0.25 (1.26%) | 19.76 | 20.35 | 254.41K |
| 2024-03-07 | 19.36 | 19.62 | ↑$0.26 (1.34%) | 19.27 | 19.65 | 146.94K |
Create an account or log in to view more rows.
$AORT I mean ... head and shoulders .....
$AORT search and destroy bears!!
$AORT slap the ask.
$AORT shorting it
$AORT starting to gap up a little
$AORT hello
please hold.
$AORT bear trap
$AORT cover that shit
$AORT I gave in! Bought more 100 shares
$AORT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$