Artivion Inc (AORT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -2.73798153454 | 31.41 | 32.05 | 30.13 | 378976 | 31.17107798 | CS |
| 4 | 1.01 | 3.41909275559 | 29.54 | 32.33 | 28.83 | 361958 | 30.85878715 | CS |
| 12 | 3.38 | 12.4401913876 | 27.17 | 32.33 | 26.355 | 295635 | 29.62013197 | CS |
| 26 | 5.01 | 19.6162881754 | 25.54 | 32.33 | 23.79 | 255988 | 27.89641401 | CS |
| 52 | 13.55 | 79.7058823529 | 17 | 32.33 | 16.5 | 236520 | 25.45993356 | CS |
| 156 | 13.35 | 77.6162790698 | 17.2 | 32.33 | 9.64 | 219380 | 19.42017174 | CS |
| 260 | 13.22 | 76.2839007501 | 17.33 | 32.33 | 9.64 | 219001 | 19.39901269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 30.55 | -0.72 | -2.30 | 31.3 | 31.66 | 30.25 | 356449 |
| 1738885200 | 31.27 | -0.43 | -1.36 | 31.91 | 32.049999 | 31.17 | 523723 |
| 1738798800 | 31.7 | 0.71 | 2.29 | 31.14 | 32.0499 | 30.925 | 458800 |
| 1738712400 | 30.99 | 0.4 | 1.31 | 30.47 | 30.99 | 30.3533 | 302454 |
| 1738626000 | 30.59 | -0.37 | -1.20 | 30.3 | 31.2099 | 30.13 | 299924 |
| 1738366800 | 30.96 | -0.41 | -1.31 | 31.41 | 31.52 | 30.62 | 309981 |
| 1738280400 | 31.37 | 0.15 | 0.48 | 31.59 | 32.179 | 31.27 | 365569 |
| 1738194000 | 31.22 | 0.18 | 0.58 | 31.05 | 31.59 | 30.87 | 288401 |
| 1738107600 | 31.04 | 0.4 | 1.31 | 30.58 | 31.12 | 30.11 | 227040 |
| 1738021200 | 30.64 | -0.02 | -0.07 | 30.56 | 31.205 | 30.46 | 251326 |
| 1737762000 | 30.66 | -0.12 | -0.39 | 30.41 | 30.8686 | 30.275 | 216377 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.81 | -2.56 | 31.54 | 31.87 | 30.418 | 258346 |
| 1737502800 | 31.59 | 0.87 | 2.83 | 31.11 | 31.75 | 30.22 | 344646 |
| 1737157200 | 30.72 | -0.52 | -1.66 | 31.41 | 31.6199 | 30.26 | 438649 |
| 1737070800 | 31.24 | 1.18 | 3.93 | 30.17 | 32.33 | 30.17 | 968707 |
| 1736984400 | 30.06 | 0.38 | 1.28 | 29.97 | 30.39 | 29.81 | 317685 |
| 1736898000 | 29.68 | 0.34 | 1.16 | 29.42 | 29.755 | 29.12 | 198657 |
| 1736811600 | 29.34 | -0.54 | -1.81 | 29.46 | 29.55 | 28.83 | 275782 |
| 1736552400 | 29.88 | -0.35 | -1.16 | 29.54 | 29.97 | 29.165 | 469176 |
| 1736379600 | 30.23 | 1.02 | 3.49 | 28.98 | 30.43 | 28.85 | 480535 |
| 1736293200 | 29.21 | 1.37 | 4.92 | 28.1 | 29.21 | 27.96 | 675079 |
| 1736206800 | 27.84 | -0.04 | -0.14 | 27.73 | 28.42 | 27.73 | 248547 |
| 1735947600 | 27.88 | -0.2 | -0.71 | 28.04 | 28.68 | 27.87 | 228575 |
| 1735861200 | 28.08 | -0.51 | -1.78 | 28.63 | 28.86 | 27.49 | 224540 |
| 1735688400 | 28.59 | 0 | 0.00 | 28.7 | 29.17 | 28.51 | 240494 |
| 1735602000 | 28.59 | -0.41 | -1.41 | 28.78 | 29.02 | 28.37 | 136355 |
| 1735342800 | 29 | -0.34 | -1.16 | 29.22 | 29.22 | 28.51 | 147676 |
| 1735256400 | 29.34 | 0.79 | 2.77 | 28.39 | 29.37 | 28.125 | 126454 |
| 1735077840 | 28.55 | 0.27 | 0.95 | 28.35 | 28.55 | 28.21 | 66922 |
| 1734997200 | 28.28 | -0.2 | -0.70 | 28.32 | 28.6 | 28.03 | 132066 |
| 1734738000 | 28.48 | 0.51 | 1.82 | 27.72 | 28.83 | 27.7 | 959011 |
| 1734651600 | 27.97 | 0.18 | 0.65 | 27.97 | 28.265 | 27.72 | 252083 |
| 1734565200 | 27.79 | -1.11 | -3.84 | 28.95 | 29 | 27.52 | 280429 |
| 1734478800 | 28.9 | -0.06 | -0.21 | 28.76 | 29.07 | 28.52 | 214015 |
| 1734392400 | 28.96 | 0.03 | 0.10 | 28.94 | 29.37 | 28.765 | 182032 |
| 1734133200 | 28.93 | -0.57 | -1.93 | 29.3 | 29.4416 | 28.52 | 201425 |
| 1734046800 | 29.5 | -0.42 | -1.40 | 29.87 | 30.14 | 29.37 | 216405 |
| 1733960400 | 29.92 | 0.09 | 0.30 | 29.85 | 30.45 | 29.69 | 274001 |
| 1733874000 | 29.83 | 0.83 | 2.86 | 28.79 | 30.22 | 28.65 | 313833 |
| 1733787600 | 29 | -0.66 | -2.23 | 29.67 | 29.74 | 28.47 | 578955 |
| 1733528400 | 29.66 | 0.18 | 0.61 | 29.72 | 29.94 | 29.28 | 156904 |
| 1733442000 | 29.48 | -0.17 | -0.57 | 29.51 | 29.8 | 29.13 | 259848 |
| 1733355600 | 29.65 | -0.03 | -0.10 | 29.68 | 30.1 | 29.45 | 261170 |
| 1733269200 | 29.68 | 0.06 | 0.20 | 29.59 | 29.68 | 29.08 | 197996 |
| 1733182800 | 29.62 | 0.1 | 0.34 | 29.52 | 29.95 | 29.3859 | 241962 |
| 1732917840 | 29.52 | 0.47 | 1.62 | 29.31 | 29.85 | 29.31 | 194980 |
| 1732750800 | 29.05 | 0.39 | 1.36 | 28.67 | 29.21 | 28.67 | 287321 |
| 1732664400 | 28.66 | 0.25 | 0.88 | 28.34 | 28.685 | 27.88 | 154815 |
| 1732578000 | 28.41 | 0.14 | 0.50 | 28.47 | 28.9199 | 28.2701 | 241227 |
| 1732318800 | 28.27 | 0.24 | 0.86 | 28.03 | 28.79 | 28.03 | 222367 |
| 1732232400 | 28.03 | 0.86 | 3.17 | 27.24 | 28.41 | 27.11 | 312219 |
| 1732146000 | 27.17 | 0.24 | 0.89 | 26.87 | 27.3 | 26.625 | 221973 |
| 1732059600 | 26.93 | 0.26 | 0.97 | 26.5 | 26.9985 | 26.355 | 151359 |
| 1731973200 | 26.67 | 0.02 | 0.08 | 26.82 | 27.29 | 26.65 | 201309 |
| 1731714000 | 26.65 | -0.34 | -1.26 | 27.17 | 27.2478 | 26.39 | 164158 |
| 1731627600 | 26.99 | -0.22 | -0.81 | 27.38 | 27.51 | 26.775 | 224076 |
| 1731541200 | 27.21 | -0.52 | -1.88 | 27.66 | 27.835 | 27.21 | 241204 |
| 1731454800 | 27.73 | -1.14 | -3.95 | 28.75 | 29.16 | 27.66 | 336504 |
| 1731368400 | 28.87 | 0.16 | 0.56 | 29.09 | 29.315 | 28.51 | 305788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
