Artivion, Inc.AORTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.58 | $41.97 | $40.42 | $41.30 | 149,085 |
| 1/30/2026 | $40.53 | $41.25 | $40.02 | $40.77 | 613,650 |
| 1/29/2026 | $41.38 | $41.70 | $40.29 | $40.42 | 384,499 |
| 1/28/2026 | $41.60 | $42.06 | $41.27 | $41.29 | 306,300 |
| 1/27/2026 | $42.80 | $42.80 | $41.17 | $41.48 | 242,850 |
| 1/26/2026 | $42.89 | $43.48 | $42.62 | $43.03 | 176,709 |
| 1/23/2026 | $43.72 | $43.89 | $42.49 | $43.02 | 255,600 |
| 1/22/2026 | $44.49 | $45.41 | $43.60 | $43.92 | 308,800 |
| 1/21/2026 | $43.61 | $44.85 | $43.24 | $44.31 | 244,211 |
| 1/20/2026 | $42.80 | $43.94 | $42.80 | $43.51 | 282,900 |
| 1/16/2026 | $42.99 | $43.93 | $42.75 | $43.39 | 313,747 |
| 1/15/2026 | $42.61 | $43.60 | $42.35 | $43.29 | 319,826 |
| 1/14/2026 | $42.65 | $43.54 | $41.85 | $42.50 | 443,724 |
| 1/13/2026 | $42.78 | $43.45 | $41.82 | $42.90 | 267,100 |
| 1/12/2026 | $44.36 | $44.36 | $42.78 | $42.89 | 234,546 |
| 1/9/2026 | $44.68 | $45.26 | $44.07 | $44.35 | 235,924 |
| 1/8/2026 | $44.51 | $45.31 | $44.42 | $44.85 | 251,449 |
| 1/7/2026 | $45.40 | $45.48 | $44.11 | $45.05 | 305,307 |
| 1/6/2026 | $44.33 | $45.99 | $43.99 | $45.36 | 348,522 |
| 1/5/2026 | $44.06 | $44.72 | $43.70 | $44.59 | 258,836 |
| 1/2/2026 | $45.29 | $46.84 | $43.90 | $44.46 | 252,200 |
| 12/31/2025 | $45.99 | $46.45 | $45.26 | $45.61 | 313,500 |
| 12/30/2025 | $46.24 | $46.24 | $45.63 | $45.99 | 175,200 |
| 12/29/2025 | $46.34 | $46.52 | $45.80 | $46.33 | 189,941 |
| 12/26/2025 | $47.06 | $47.06 | $45.75 | $46.31 | 221,421 |
| 12/24/2025 | $47.18 | $48.00 | $46.28 | $46.89 | 109,100 |
| 12/23/2025 | $46.82 | $47.77 | $46.44 | $47.18 | 387,320 |
| 12/22/2025 | $45.96 | $47.12 | $45.41 | $46.87 | 262,600 |
| 12/19/2025 | $47.00 | $47.40 | $46.45 | $46.55 | 992,600 |
| 12/18/2025 | $47.30 | $48.17 | $46.92 | $47.15 | 354,328 |
| 12/17/2025 | $45.77 | $48.25 | $45.77 | $47.18 | 677,470 |
| 12/16/2025 | $45.70 | $46.46 | $45.52 | $45.91 | 320,100 |
| 12/15/2025 | $45.36 | $45.57 | $45.01 | $45.37 | 224,700 |
| 12/12/2025 | $45.32 | $46.43 | $44.92 | $45.12 | 315,200 |
| 12/11/2025 | $44.57 | $45.89 | $44.40 | $45.48 | 443,720 |
| 12/10/2025 | $43.46 | $44.53 | $42.68 | $44.21 | 419,900 |
| 12/9/2025 | $44.43 | $45.00 | $43.20 | $43.25 | 337,030 |
| 12/8/2025 | $45.16 | $45.16 | $43.98 | $44.07 | 346,224 |
| 12/5/2025 | $45.38 | $45.46 | $44.35 | $44.59 | 258,046 |
| 12/4/2025 | $45.27 | $46.02 | $45.10 | $45.41 | 328,238 |
| 12/3/2025 | $45.73 | $45.89 | $45.06 | $45.48 | 494,618 |
| 12/2/2025 | $46.27 | $47.16 | $45.24 | $45.37 | 324,500 |
| 12/1/2025 | $46.48 | $47.17 | $45.33 | $45.83 | 427,700 |
| 11/28/2025 | $46.73 | $47.33 | $46.34 | $46.66 | 172,642 |
| 11/26/2025 | $46.85 | $47.19 | $46.41 | $46.53 | 409,225 |
| 11/25/2025 | $45.72 | $47.28 | $45.72 | $46.83 | 349,748 |
| 11/24/2025 | $45.36 | $46.37 | $45.25 | $45.81 | 363,815 |
| 11/21/2025 | $43.94 | $45.56 | $43.76 | $45.13 | 385,649 |
| 11/20/2025 | $44.88 | $45.90 | $43.89 | $44.08 | 351,214 |
| 11/19/2025 | $44.90 | $45.42 | $44.51 | $44.63 | 255,000 |
| 11/18/2025 | $44.99 | $45.77 | $44.51 | $44.83 | 290,804 |
| 11/17/2025 | $45.17 | $46.47 | $44.94 | $45.12 | 449,134 |
| 11/14/2025 | $44.67 | $45.89 | $44.23 | $45.70 | 540,750 |
| 11/13/2025 | $47.30 | $47.75 | $45.21 | $45.59 | 557,515 |
| 11/12/2025 | $46.55 | $48.04 | $46.37 | $47.63 | 440,915 |
| 11/11/2025 | $45.09 | $46.94 | $45.09 | $46.86 | 391,831 |
| 11/10/2025 | $44.72 | $45.53 | $43.90 | $44.98 | 479,310 |
| 11/7/2025 | $46.63 | $47.39 | $44.70 | $44.87 | 584,700 |
| 11/6/2025 | $46.20 | $47.69 | $45.78 | $47.50 | 738,788 |
| 11/5/2025 | $45.73 | $47.10 | $45.27 | $46.51 | 523,497 |
| 11/4/2025 | $45.62 | $46.58 | $45.19 | $45.76 | 283,340 |