Artivion, Inc. (AORT)
NYSE: AORT · Real-Time Price · USD
44.59
-0.82 (-1.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Artivion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.38 | 45.46 | 44.35 | 44.59 | 44.59 | -1.81% | 257,984 |
| Dec 4, 2025 | 45.27 | 46.02 | 45.10 | 45.41 | 45.41 | -0.15% | 327,114 |
| Dec 3, 2025 | 45.73 | 45.89 | 45.06 | 45.48 | 45.48 | 0.24% | 493,494 |
| Dec 2, 2025 | 46.27 | 47.16 | 45.24 | 45.37 | 45.37 | -1.00% | 324,496 |
| Dec 1, 2025 | 46.48 | 47.17 | 45.33 | 45.83 | 45.83 | -1.78% | 427,534 |
| Nov 28, 2025 | 46.73 | 47.33 | 46.34 | 46.66 | 46.66 | 0.28% | 172,637 |
| Nov 26, 2025 | 46.85 | 47.19 | 46.41 | 46.53 | 46.53 | -0.64% | 392,351 |
| Nov 25, 2025 | 45.72 | 47.28 | 45.72 | 46.83 | 46.83 | 2.23% | 332,883 |
| Nov 24, 2025 | 45.36 | 46.37 | 45.25 | 45.81 | 45.81 | 1.51% | 349,329 |
| Nov 21, 2025 | 43.94 | 45.56 | 43.76 | 45.13 | 45.13 | 2.38% | 383,258 |
| Nov 20, 2025 | 44.88 | 45.90 | 43.89 | 44.08 | 44.08 | -1.23% | 351,214 |
| Nov 19, 2025 | 44.90 | 45.42 | 44.51 | 44.63 | 44.63 | -0.45% | 254,964 |
| Nov 18, 2025 | 44.99 | 45.77 | 44.51 | 44.83 | 44.83 | -0.64% | 290,804 |
| Nov 17, 2025 | 45.17 | 46.47 | 44.94 | 45.12 | 45.12 | -1.27% | 449,134 |
| Nov 14, 2025 | 44.67 | 45.89 | 44.23 | 45.70 | 45.70 | 0.24% | 540,750 |
| Nov 13, 2025 | 47.30 | 47.75 | 45.21 | 45.59 | 45.59 | -4.28% | 557,515 |
| Nov 12, 2025 | 46.55 | 48.04 | 46.37 | 47.63 | 47.63 | 1.64% | 440,915 |
| Nov 11, 2025 | 45.09 | 46.94 | 45.09 | 46.86 | 46.86 | 4.18% | 391,831 |
| Nov 10, 2025 | 44.72 | 45.53 | 43.90 | 44.98 | 44.98 | 0.25% | 479,310 |
| Nov 7, 2025 | 46.63 | 47.39 | 44.70 | 44.87 | 44.87 | -5.54% | 584,658 |
| Nov 6, 2025 | 46.20 | 47.69 | 45.78 | 47.50 | 47.50 | 2.13% | 738,788 |
| Nov 5, 2025 | 45.73 | 47.10 | 45.27 | 46.51 | 46.51 | 1.64% | 523,497 |
| Nov 4, 2025 | 45.62 | 46.58 | 45.19 | 45.76 | 45.76 | 0.15% | 283,340 |
| Nov 3, 2025 | 45.53 | 46.02 | 44.20 | 45.69 | 45.69 | 0.71% | 465,789 |
| Oct 31, 2025 | 45.66 | 46.06 | 45.27 | 45.37 | 45.37 | -0.61% | 552,075 |
| Oct 30, 2025 | 45.40 | 46.19 | 44.99 | 45.65 | 45.65 | 1.47% | 357,214 |
| Oct 29, 2025 | 45.42 | 45.83 | 44.70 | 44.99 | 44.99 | -0.60% | 516,813 |
| Oct 28, 2025 | 44.79 | 45.79 | 44.42 | 45.26 | 45.26 | 1.16% | 497,855 |
| Oct 27, 2025 | 43.67 | 45.00 | 43.25 | 44.74 | 44.74 | 3.09% | 456,147 |
| Oct 24, 2025 | 43.64 | 43.91 | 43.08 | 43.40 | 43.40 | - | 353,366 |
| Oct 23, 2025 | 43.34 | 43.48 | 42.59 | 43.40 | 43.40 | -0.16% | 252,625 |
| Oct 22, 2025 | 42.22 | 43.51 | 41.98 | 43.47 | 43.47 | 2.77% | 341,101 |
| Oct 21, 2025 | 42.41 | 42.62 | 42.00 | 42.30 | 42.30 | -0.73% | 210,439 |
| Oct 20, 2025 | 42.46 | 42.78 | 42.07 | 42.61 | 42.61 | 1.26% | 233,304 |
| Oct 17, 2025 | 41.37 | 42.10 | 41.22 | 42.08 | 42.08 | 1.30% | 182,903 |
| Oct 16, 2025 | 41.55 | 42.42 | 41.48 | 41.54 | 41.54 | 0.02% | 252,764 |
| Oct 15, 2025 | 41.00 | 41.76 | 40.99 | 41.53 | 41.53 | 1.24% | 242,018 |
| Oct 14, 2025 | 40.24 | 41.26 | 40.24 | 41.02 | 41.02 | 0.96% | 253,032 |
| Oct 13, 2025 | 40.07 | 41.03 | 39.98 | 40.63 | 40.63 | 1.07% | 296,690 |
| Oct 10, 2025 | 40.68 | 40.76 | 39.41 | 40.20 | 40.20 | -0.37% | 311,805 |
| Oct 9, 2025 | 41.24 | 41.30 | 40.30 | 40.35 | 40.35 | -1.56% | 140,469 |
| Oct 8, 2025 | 40.79 | 41.21 | 39.30 | 40.99 | 40.99 | 1.18% | 213,923 |
| Oct 7, 2025 | 40.84 | 40.99 | 40.12 | 40.51 | 40.51 | -0.59% | 296,030 |
| Oct 6, 2025 | 41.42 | 41.42 | 40.67 | 40.75 | 40.75 | -0.73% | 256,078 |
| Oct 3, 2025 | 40.90 | 41.59 | 40.80 | 41.05 | 41.05 | 1.13% | 264,017 |
| Oct 2, 2025 | 40.91 | 41.02 | 40.44 | 40.59 | 40.59 | -1.26% | 252,474 |
| Oct 1, 2025 | 41.91 | 42.10 | 38.95 | 41.11 | 41.11 | -2.91% | 463,745 |
| Sep 30, 2025 | 42.00 | 42.55 | 41.78 | 42.34 | 42.34 | 0.71% | 483,579 |
| Sep 29, 2025 | 42.26 | 42.30 | 41.19 | 42.04 | 42.04 | 2.39% | 370,251 |
| Sep 26, 2025 | 40.62 | 41.08 | 40.32 | 41.06 | 41.06 | 1.56% | 453,320 |
| Sep 25, 2025 | 40.67 | 40.83 | 40.08 | 40.43 | 40.43 | -1.17% | 441,987 |
| Sep 24, 2025 | 40.83 | 41.08 | 40.53 | 40.91 | 40.91 | -0.46% | 315,871 |
| Sep 23, 2025 | 40.96 | 41.56 | 40.93 | 41.10 | 41.10 | - | 529,356 |
| Sep 22, 2025 | 40.49 | 41.17 | 40.33 | 41.10 | 41.10 | 1.36% | 307,211 |
| Sep 19, 2025 | 41.51 | 41.67 | 40.40 | 40.55 | 40.55 | -1.96% | 1,311,863 |
| Sep 18, 2025 | 40.03 | 41.44 | 39.66 | 41.36 | 41.36 | 3.53% | 477,323 |
| Sep 17, 2025 | 39.87 | 40.35 | 39.57 | 39.95 | 39.95 | 0.99% | 477,186 |
| Sep 16, 2025 | 39.77 | 40.15 | 39.27 | 39.56 | 39.56 | -0.50% | 403,114 |
| Sep 15, 2025 | 40.73 | 40.73 | 39.72 | 39.76 | 39.76 | -2.31% | 283,231 |
| Sep 12, 2025 | 41.95 | 42.19 | 40.53 | 40.70 | 40.70 | -3.81% | 432,541 |
| Sep 11, 2025 | 41.15 | 42.32 | 41.01 | 42.31 | 42.31 | 3.09% | 474,439 |
| Sep 10, 2025 | 42.58 | 42.58 | 40.80 | 41.04 | 41.04 | -3.32% | 393,965 |
| Sep 9, 2025 | 43.51 | 43.55 | 41.75 | 42.45 | 42.45 | -2.28% | 499,095 |
| Sep 8, 2025 | 43.95 | 43.95 | 42.91 | 43.44 | 43.44 | -0.11% | 368,640 |
| Sep 5, 2025 | 44.03 | 44.18 | 43.06 | 43.49 | 43.49 | -1.23% | 371,878 |
| Sep 4, 2025 | 43.31 | 44.34 | 42.92 | 44.03 | 44.03 | 1.64% | 408,036 |
| Sep 3, 2025 | 43.82 | 44.47 | 42.72 | 43.32 | 43.32 | -0.89% | 349,829 |
| Sep 2, 2025 | 43.60 | 44.42 | 43.31 | 43.71 | 43.71 | -0.50% | 421,776 |
| Aug 29, 2025 | 43.92 | 44.09 | 43.43 | 43.93 | 43.93 | 0.27% | 342,981 |
| Aug 28, 2025 | 43.80 | 44.14 | 43.21 | 43.81 | 43.81 | 0.16% | 447,156 |
| Aug 27, 2025 | 44.18 | 44.30 | 43.68 | 43.74 | 43.74 | -0.66% | 436,953 |
| Aug 26, 2025 | 43.71 | 44.10 | 43.40 | 44.03 | 44.03 | 1.06% | 447,251 |
| Aug 25, 2025 | 44.96 | 45.02 | 43.47 | 43.57 | 43.57 | -2.81% | 410,756 |
| Aug 22, 2025 | 43.46 | 45.07 | 43.12 | 44.83 | 44.83 | 3.92% | 661,049 |
| Aug 21, 2025 | 43.13 | 43.57 | 42.62 | 43.14 | 43.14 | 0.28% | 473,412 |
| Aug 20, 2025 | 42.33 | 43.02 | 41.85 | 43.02 | 43.02 | 2.38% | 433,410 |
| Aug 19, 2025 | 42.83 | 42.84 | 41.60 | 42.02 | 42.02 | -1.94% | 461,493 |
| Aug 18, 2025 | 42.72 | 43.32 | 42.47 | 42.85 | 42.85 | 0.09% | 426,969 |
| Aug 15, 2025 | 42.84 | 42.93 | 41.88 | 42.81 | 42.81 | -0.33% | 502,326 |
| Aug 14, 2025 | 43.27 | 43.50 | 42.19 | 42.95 | 42.95 | -1.78% | 560,218 |
| Aug 13, 2025 | 43.33 | 43.97 | 42.27 | 43.73 | 43.73 | -0.27% | 850,293 |
| Aug 12, 2025 | 42.90 | 43.91 | 42.06 | 43.85 | 43.85 | 2.07% | 1,256,726 |
| Aug 11, 2025 | 40.61 | 43.50 | 40.07 | 42.96 | 42.96 | 4.91% | 1,637,834 |
| Aug 8, 2025 | 38.49 | 40.96 | 38.05 | 40.95 | 40.95 | 25.23% | 1,728,996 |
| Aug 7, 2025 | 32.57 | 32.92 | 32.15 | 32.70 | 32.70 | 1.33% | 556,384 |
| Aug 6, 2025 | 32.46 | 33.39 | 31.67 | 32.27 | 32.27 | 0.37% | 509,095 |
| Aug 5, 2025 | 32.17 | 32.17 | 31.30 | 32.15 | 32.15 | 0.28% | 196,105 |
| Aug 4, 2025 | 31.04 | 32.07 | 31.04 | 32.06 | 32.06 | 3.69% | 270,228 |
| Aug 1, 2025 | 31.02 | 31.09 | 30.27 | 30.92 | 30.92 | 0.03% | 284,640 |
| Jul 31, 2025 | 31.25 | 31.64 | 30.83 | 30.91 | 30.91 | -2.09% | 344,287 |
| Jul 30, 2025 | 31.67 | 32.16 | 31.46 | 31.57 | 31.57 | 0.22% | 561,272 |
| Jul 29, 2025 | 31.51 | 31.75 | 31.09 | 31.50 | 31.50 | 0.61% | 268,143 |
| Jul 28, 2025 | 31.44 | 31.64 | 31.11 | 31.31 | 31.31 | -0.29% | 250,761 |
| Jul 25, 2025 | 31.26 | 31.58 | 31.01 | 31.40 | 31.40 | 1.13% | 234,162 |
| Jul 24, 2025 | 31.15 | 31.30 | 30.92 | 31.05 | 31.05 | -0.61% | 227,071 |
| Jul 23, 2025 | 30.62 | 31.26 | 30.42 | 31.24 | 31.24 | 2.76% | 198,631 |
| Jul 22, 2025 | 30.52 | 30.90 | 30.25 | 30.40 | 30.40 | -0.78% | 231,118 |
| Jul 21, 2025 | 30.57 | 30.84 | 30.22 | 30.64 | 30.64 | 0.49% | 256,639 |
| Jul 18, 2025 | 31.12 | 31.12 | 30.23 | 30.49 | 30.49 | -1.17% | 282,007 |
| Jul 17, 2025 | 31.37 | 32.00 | 30.70 | 30.85 | 30.85 | -2.03% | 309,951 |