Home

Artivion, Inc. Common Stock (AORT)

23.84
-0.01 (-0.04%)
NYSE · Last Trade: Apr 27th, 1:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Artivion, Inc. Common Stock (AORT)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202523.7723.9523.5323.84228,93623.84
4/24/202523.8324.3023.8123.85313,66723.85
4/23/202523.9824.2223.6323.78519,52423.78
4/22/202522.8723.4622.6823.27306,71123.27
4/21/202522.7322.7522.2222.53371,38422.53
4/17/202523.0123.2822.8322.93249,12122.93
4/16/202522.9723.1022.7223.08291,81123.08
4/15/202523.1823.4322.8823.02283,20423.02
4/14/202523.5723.8423.0123.13407,33023.13
4/11/202523.4923.5522.7923.37383,39723.37
4/10/202523.3923.6622.6823.53387,14623.53
4/09/202521.9924.6121.9723.951,014,81423.95
4/08/202523.5823.7921.9822.19686,44522.19
4/07/202522.4623.7722.0023.09610,15923.09
4/04/202523.4723.5922.7223.22712,09123.22
4/03/202524.0724.8824.0624.14413,61924.14
4/02/202524.3225.0724.3225.05728,62125.05
4/01/202524.4424.9824.2924.67616,11324.67
3/31/202523.9524.7723.6924.58429,36324.58
3/28/202524.7124.7123.9624.25298,08524.25
3/27/202524.7025.0224.4624.50255,72124.50
3/26/202524.6624.7824.4124.71257,16824.71
3/25/202524.9225.0224.6024.67262,77524.67
3/24/202524.8725.0524.6424.97468,20524.97
3/21/202524.1024.6024.0624.43999,44924.43
3/20/202523.9524.3523.8824.20416,21824.20
3/19/202524.2324.6424.1624.37355,60124.37
3/18/202523.9524.4823.8824.16359,77424.16
3/17/202524.0924.5024.0324.08510,41524.08
3/14/202523.5924.1823.5924.12366,20324.12
3/13/202523.4623.5722.9323.42303,44923.42
3/12/202523.5923.8423.2623.49403,81823.49
3/11/202523.4023.9523.1323.48544,95523.48
3/10/202523.5423.9423.2623.50849,48223.50
3/07/202524.6824.7723.6024.18563,40624.18
3/06/202524.8525.1124.3924.711,303,58324.71
3/05/202525.0025.8524.9725.37392,24325.37
3/04/202524.8425.6124.6925.08631,68725.08
3/03/202525.4826.1625.0525.13543,10625.13
2/28/202525.3326.0125.0025.41568,53925.41
2/27/202525.2625.9625.1825.36484,27325.36
2/26/202525.3525.5724.9625.42715,74825.42
2/25/202525.8026.7324.1825.561,653,97725.56
2/24/202527.8428.1526.9127.85794,27027.85
2/21/202529.0029.3428.0728.26322,57228.26
2/20/202528.8929.1428.1528.82393,94328.82
2/19/202529.6029.7528.6329.36423,37829.36
2/18/202529.9130.1429.6629.87240,88929.87
2/14/202530.2230.4029.9930.06141,69530.06
2/13/202529.9130.2029.6030.14149,87030.14
2/12/202530.1730.3129.3029.85355,79029.85
2/11/202530.2530.8030.0030.46200,66230.46
2/10/202530.8630.9630.3530.52242,30330.52
2/07/202531.3031.6630.2530.55356,45530.55
2/06/202531.9132.0231.1731.27523,72331.27
2/05/202531.1432.0530.9331.70458,80031.70
2/04/202530.4730.9930.3530.99302,45430.99
2/03/202530.3031.2130.1330.59299,92430.59
1/31/202531.4131.6330.6230.96310,73830.96
1/30/202531.5932.1831.2731.37366,22131.37
1/29/202531.0531.5930.8731.22288,40131.22
1/28/202530.5831.1230.1131.04227,11831.04
1/27/202530.5631.2030.4630.64251,33330.64