MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AORT — Artivion, Inc.
NYSEArtivion, Inc.
$22.31
+0.38(+1.73%)
- O
- 22.07
- H
- 22.72
- L
- 21.60
- V
- 559.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.31
Period Return-4.13%
Period High$48.25
Period Low$19.16
Avg Daily Volume511.8K
Total Trading Days365
AORT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.07 | $22.72 | $21.60 | $22.31 | +$0.38 | +1.73% | 559,441 | $22.31 | $21.60 $22.72 |
| Oct 1, 2026 | $22.87 | $23.11 | $21.86 | $21.93 | $-0.89 | -3.90% | 501,660 | $22.08 | $21.86 $23.11 |
| Sep 30, 2026 | $22.91 | $23.11 | $22.64 | $22.82 | $-0.04 | -0.17% | 501,373 | $22.87 | $22.64 $23.11 |
| Sep 29, 2026 | $22.90 | $23.07 | $22.41 | $22.86 | $-0.09 | -0.39% | 336,581 | $22.74 | $22.41 $23.07 |
| Sep 28, 2026 | $22.63 | $23.21 | $22.42 | $22.95 | +$0.32 | +1.41% | 446,062 | $22.92 | $22.42 $23.21 |
| Sep 25, 2026 | $23.06 | $23.30 | $22.52 | $22.63 | $-0.40 | -1.74% | 502,765 | $22.76 | $22.52 $23.30 |
| Sep 24, 2026 | $23.59 | $23.72 | $23.00 | $23.03 | $-0.50 | -2.12% | 567,267 | $23.16 | $23.00 $23.72 |
| Sep 23, 2026 | $24.15 | $24.76 | $23.03 | $23.53 | $-0.60 | -2.49% | 504,216 | $23.54 | $23.03 $24.76 |
| Sep 22, 2026 | $23.93 | $24.15 | $23.44 | $24.13 | +$0.50 | +2.12% | 605,598 | $23.94 | $23.44 $24.15 |
| Sep 21, 2026 | $23.27 | $23.72 | $22.92 | $23.63 | +$0.28 | +1.20% | 569,146 | $23.49 | $22.92 $23.72 |
| Sep 18, 2026 | $23.80 | $24.26 | $23.30 | $23.35 | $-0.53 | -2.22% | 1,914,780 | $23.46 | $23.30 $24.26 |
| Sep 17, 2026 | $24.96 | $25.14 | $23.71 | $23.88 | $-1.14 | -4.56% | 572,582 | $23.99 | $23.71 $25.14 |
| Sep 16, 2026 | $25.33 | $25.48 | $24.96 | $25.02 | $-0.36 | -1.42% | 683,245 | $25.14 | $24.96 $25.48 |
| Sep 15, 2026 | $24.89 | $25.75 | $24.40 | $25.38 | +$0.41 | +1.64% | 948,998 | $25.35 | $24.40 $25.75 |
| Sep 14, 2026 | $25.61 | $25.74 | $24.83 | $24.97 | $-0.11 | -0.44% | 598,558 | $25.01 | $24.83 $25.74 |
| Sep 11, 2026 | $24.96 | $25.28 | $24.40 | $25.08 | +$0.43 | +1.74% | 547,892 | $24.87 | $24.40 $25.28 |
| Sep 10, 2026 | $25.12 | $25.40 | $24.50 | $24.65 | $-0.57 | -2.26% | 694,542 | $24.72 | $24.50 $25.40 |
| Sep 9, 2026 | $25.15 | $25.72 | $24.72 | $25.22 | +$0.09 | +0.36% | 553,796 | $25.21 | $24.72 $25.72 |
| Sep 8, 2026 | $25.42 | $25.81 | $24.92 | $25.13 | $-0.44 | -1.72% | 619,369 | $25.27 | $24.92 $25.81 |
| Sep 4, 2026 | $25.37 | $25.69 | $25.18 | $25.57 | $-0.05 | -0.20% | 418,343 | $25.53 | $25.18 $25.69 |
| Sep 3, 2026 | $26.50 | $26.90 | $25.45 | $25.62 | $-0.72 | -2.73% | 438,791 | $25.77 | $25.45 $26.90 |
| Sep 2, 2026 | $26.93 | $27.92 | $26.29 | $26.34 | $-0.75 | -2.77% | 549,488 | $26.59 | $26.29 $27.92 |
| Sep 1, 2026 | $27.05 | $27.95 | $26.92 | $27.09 | +$0.10 | +0.37% | 675,100 | $27.27 | $26.92 $27.95 |
| Aug 31, 2026 | $26.46 | $27.10 | $25.86 | $26.99 | +$0.22 | +0.82% | 669,106 | $26.74 | $25.86 $27.10 |
| Aug 28, 2026 | $26.71 | $27.11 | $26.69 | $26.77 | +$0.10 | +0.37% | 466,496 | $26.84 | $26.69 $27.11 |
| Aug 27, 2026 | $26.92 | $27.34 | $26.58 | $26.67 | $-0.53 | -1.95% | 440,843 | $26.75 | $26.58 $27.34 |
| Aug 26, 2026 | $26.18 | $27.42 | $26.02 | $27.20 | +$0.82 | +3.11% | 609,018 | $26.98 | $26.02 $27.42 |
| Aug 25, 2026 | $26.89 | $27.15 | $26.19 | $26.38 | $-0.51 | -1.90% | 735,679 | $26.43 | $26.19 $27.15 |
| Aug 24, 2026 | $28.01 | $28.17 | $26.77 | $26.89 | $-1.19 | -4.24% | 1,036,010 | $27.11 | $26.77 $28.17 |
| Aug 21, 2026 | $27.86 | $28.61 | $27.82 | $28.08 | +$0.10 | +0.36% | 485,219 | $28.18 | $27.82 $28.61 |