Artivion Inc (AORT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.392857142857 | 28 | 29.24 | 26.705 | 263133 | 27.81426131 | CS |
| 4 | 4.84 | 20.9978308026 | 23.05 | 29.24 | 22.99 | 338749 | 26.22398102 | CS |
| 12 | 7.46 | 36.5149290259 | 20.43 | 29.24 | 19.36 | 232993 | 24.61921254 | CS |
| 26 | 9.51 | 51.7410228509 | 18.38 | 29.24 | 16.4842 | 224114 | 21.80400464 | CS |
| 52 | 11.09 | 66.0119047619 | 16.8 | 29.24 | 12.1582 | 220294 | 18.98253837 | CS |
| 156 | 10.56 | 60.9347951529 | 17.33 | 29.24 | 9.64 | 212745 | 17.27815449 | CS |
| 260 | 10.56 | 60.9347951529 | 17.33 | 29.24 | 9.64 | 212745 | 17.27815449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 27.89 | 0.42 | 1.53 | 27.43 | 28.5 | 27.19 | 267604 |
| 1721688000 | 27.47 | 0.25 | 0.92 | 27.2 | 27.69 | 26.85 | 168825 |
| 1721428800 | 27.22 | 0.16 | 0.59 | 27.25 | 27.62 | 26.95 | 217558 |
| 1721342400 | 27.06 | -0.84 | -3.01 | 27.61 | 28.1 | 26.705 | 241265 |
| 1721256000 | 27.9 | -0.56 | -1.97 | 28.22 | 28.845 | 27.45 | 308936 |
| 1721169600 | 28.46 | 0.78 | 2.82 | 28 | 29.24 | 27.99 | 465843 |
| 1721083200 | 27.68 | 0.4 | 1.47 | 27.5 | 27.98 | 27 | 426752 |
| 1720824000 | 27.28 | 0.68 | 2.56 | 26.77 | 27.35 | 26.61 | 457325 |
| 1720737600 | 26.6 | 0.6 | 2.31 | 26.46 | 26.91 | 26.225 | 297146 |
| 1720651200 | 26 | 0.14 | 0.54 | 25.94 | 26.03 | 25.59 | 127700 |
| 1720564800 | 25.86 | 0.21 | 0.82 | 25.63 | 25.885 | 25.37 | 204466 |
| 1720478400 | 25.65 | 0.38 | 1.50 | 25.52 | 26.13 | 25.4428 | 282853 |
| 1720219200 | 25.27 | -0.58 | -2.24 | 25.69 | 25.83 | 24.44 | 297175 |
| 1720040640 | 25.85 | 0.2 | 0.78 | 25.65 | 25.99 | 25.32 | 176894 |
| 1719960000 | 25.65 | 0.2 | 0.79 | 25.62 | 26.26 | 25.1725 | 457158 |
| 1719873600 | 25.45 | 0.6 | 2.41 | 25.48 | 25.7199 | 25.13 | 226728 |
| 1719614400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1719528000 | 24.85 | 0.5 | 2.05 | 24.49 | 25.165 | 24.49 | 386396 |
| 1719441600 | 24.35 | 0.79 | 3.35 | 23.33 | 24.38 | 23.33 | 310843 |
| 1719355200 | 23.56 | 0.43 | 1.86 | 23.05 | 23.56 | 22.99 | 141616 |
| 1719268800 | 23.13 | -0.2 | -0.86 | 23.36 | 23.63 | 23.11 | 121530 |
| 1719009600 | 23.33 | 0.23 | 1.00 | 23.11 | 23.61 | 23.05 | 406857 |
| 1718923200 | 23.1 | -0.09 | -0.39 | 23.08 | 23.48 | 22.86 | 113160 |
| 1718750400 | 23.19 | 0.02 | 0.09 | 23.26 | 23.47 | 23 | 127440 |
| 1718664000 | 23.17 | 0.05 | 0.22 | 22.81 | 23.25 | 22.59 | 116992 |
| 1718404800 | 23.12 | -0.18 | -0.77 | 23.01 | 23.15 | 22.56 | 145839 |
| 1718318400 | 23.3 | -0.28 | -1.19 | 23.48 | 23.5499 | 22.95 | 125144 |
| 1718232000 | 23.58 | 0.18 | 0.77 | 24.02 | 24.07 | 23.4182 | 132976 |
| 1718145600 | 23.4 | 0.13 | 0.56 | 23.18 | 23.565 | 22.5 | 171557 |
| 1718059200 | 23.27 | -0.07 | -0.30 | 23.06 | 23.32 | 22.58 | 245103 |
| 1717800000 | 23.34 | -0.31 | -1.31 | 23.38 | 23.58 | 23.12 | 122745 |
| 1717713600 | 23.65 | 0.21 | 0.90 | 23.33 | 23.85 | 23.2601 | 152825 |
| 1717627200 | 23.44 | 0.12 | 0.51 | 23.39 | 23.63 | 23.02 | 171644 |
| 1717540800 | 23.32 | -0.21 | -0.89 | 23.33 | 23.345 | 23.075 | 101665 |
| 1717454400 | 23.53 | -0.07 | -0.30 | 23.86 | 23.86 | 23.14 | 106325 |
| 1717195200 | 23.6 | -0.25 | -1.05 | 23.78 | 23.96 | 23.28 | 146130 |
| 1717108800 | 23.85 | 0.1 | 0.42 | 23.82 | 24.12 | 23.75 | 173930 |
| 1717022400 | 23.75 | 0.3 | 1.28 | 23.13 | 23.9899 | 23 | 166231 |
| 1716936000 | 23.45 | -0.33 | -1.39 | 23.85 | 23.85 | 23.34 | 115461 |
| 1716590400 | 23.78 | 0.13 | 0.55 | 23.94 | 23.99 | 23.57 | 124373 |
| 1716504000 | 23.65 | -0.11 | -0.46 | 23.69 | 23.94 | 23.41 | 189263 |
| 1716417600 | 23.76 | 0.3 | 1.28 | 23.33 | 23.92 | 23.3 | 159677 |
| 1716331200 | 23.46 | -0.35 | -1.47 | 23.79 | 23.79 | 23.31 | 114436 |
| 1716244800 | 23.81 | 0.35 | 1.49 | 23.41 | 23.91 | 23.33 | 147648 |
| 1715985600 | 23.46 | -0.04 | -0.17 | 23.73 | 23.73 | 23.2 | 111970 |
| 1715899200 | 23.5 | -0.23 | -0.97 | 23.62 | 23.75 | 23.34 | 188009 |
| 1715812800 | 23.73 | 0.29 | 1.24 | 23.5 | 24.165 | 23.5 | 119971 |
| 1715726400 | 23.44 | 0.24 | 1.03 | 23.02 | 23.5 | 23.02 | 113757 |
| 1715640000 | 23.2 | -0.33 | -1.40 | 23.56 | 23.63 | 23.13 | 146852 |
| 1715380800 | 23.53 | 0.13 | 0.56 | 23.41 | 23.69 | 23.33 | 118807 |
| 1715294400 | 23.4 | 0.1 | 0.43 | 23.25 | 23.84 | 23.14 | 213445 |
| 1715208000 | 23.3 | -0.47 | -1.98 | 23.75 | 23.75 | 22.72 | 348520 |
| 1715121600 | 23.77 | 2.7 | 12.81 | 22.5 | 25.5138 | 22.5 | 939369 |
| 1715035200 | 21.07 | 0.14 | 0.67 | 21.16 | 21.38 | 20.98 | 137222 |
| 1714776000 | 20.93 | 0.38 | 1.85 | 20.91 | 21.08 | 20.64 | 119191 |
| 1714689600 | 20.55 | 0.22 | 1.08 | 20.55 | 20.88 | 20.32 | 183910 |
| 1714603200 | 20.33 | 0.71 | 3.62 | 19.63 | 20.94 | 19.36 | 171573 |
| 1714516800 | 19.62 | -0.98 | -4.76 | 20.43 | 20.49 | 19.59 | 240740 |
| 1714430400 | 20.6 | 0.03 | 0.15 | 20.51 | 20.89 | 20.51 | 82998 |
| 1714171200 | 20.57 | 0.3 | 1.48 | 20.24 | 20.6 | 20.24 | 85902 |
| 1714084800 | 20.27 | -0.65 | -3.11 | 20.64 | 20.64 | 19.7 | 190588 |
| 1713998400 | 20.92 | 0.14 | 0.67 | 20.53 | 21.18 | 20.53 | 172979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
