Free Trial

Artivion (AORT) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free AORT Stock Alerts
$23.59
+0.06 (+0.25%)
(As of 10:06 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Artivion Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+15.30%
3 Month
Performance
+38.52%
6 Month
Performance
+73.84%
Year-To-Date
Performance
+31.94%
1 Year
Performance
+58.64%
Receive AORT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artivion and its competitors with MarketBeat's FREE daily newsletter

Ad The Tomorrow Investor
The Department of Defense Has a New Drone Contractor
The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.
Click here to see how to invest

AORT Stock Chart for Monday, May, 13, 2024

AORT Chart by TradingView

Artivion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$23.44$23.53
+0.38%		$23.69$23.33118,703 shs$969.44 million
05/09/2024$23.33$23.44
+0.47%		$23.84$23.14213,445 shs$965.73 million
05/08/2024$23.85$23.33
-2.18%		$23.64$22.72348,520 shs$961.20 million
05/07/2024$21.07$23.85
+13.19%		$25.51$22.86939,369 shs$982.62 million
05/06/2024$20.93$21.07
+0.67%		$21.38$20.98130,874 shs$868.08 million
05/03/2024$20.55$20.93
+1.85%		$21.08$20.64119,014 shs$862.32 million
05/02/2024$20.33$20.55
+1.08%		$20.88$20.32183,900 shs$846.66 million
05/01/2024$19.62$20.33
+3.62%		$20.94$19.36171,573 shs$837.60 million
04/30/2024$20.60$19.62
-4.76%		$20.49$19.59240,330 shs$808.34 million
04/29/2024$20.57$20.60
+0.15%		$20.89$20.5182,998 shs$848.72 million
04/26/2024$20.27$20.57
+1.48%		$20.60$20.2485,606 shs$847.48 million
04/25/2024$20.91$20.27
-3.06%		$20.64$19.70188,503 shs$835.12 million
04/24/2024$20.78$20.91
+0.63%		$21.18$20.65172,979 shs$861.49 million
04/23/2024$20.32$20.78
+2.26%		$20.85$20.36133,013 shs$856.14 million
04/22/2024$20.03$20.32
+1.45%		$20.46$20.00122,028 shs$837.18 million
04/19/2024$20.21$20.05
-0.79%		$20.50$19.93128,360 shs$826.06 million
04/18/2024$19.99$20.21
+1.10%		$20.37$19.53214,213 shs$832.65 million
04/17/2024$20.31$19.99
-1.58%		$20.51$19.94150,586 shs$823.59 million
04/16/2024$20.35$20.31
-0.20%		$20.50$19.91109,572 shs$836.77 million
04/15/2024$20.46$20.35
-0.54%		$20.48$20.03150,446 shs$838.42 million
04/12/2024$21.32$20.45
-4.10%		$21.26$20.29145,403 shs$842.33 million
04/11/2024$21.48$21.32
-0.74%		$21.65$21.26108,041 shs$878.38 million
04/10/2024$21.63$21.48
-0.69%		$21.53$20.96159,843 shs$884.98 million
04/09/2024$21.64$21.63
-0.05%		$21.80$21.47102,388 shs$891.16 million
04/08/2024$21.34$21.64
+1.41%		$21.67$21.12101,545 shs$891.57 million
04/05/2024$21.29$21.33
+0.19%		$21.55$21.1493,234 shs$878.80 million
04/04/2024$21.45$21.29
-0.75%		$21.77$21.28227,547 shs$877.15 million
04/03/2024$20.79$21.45
+3.17%		$21.46$20.62169,094 shs$883.74 million
04/02/2024$21.19$20.79
-1.89%		$21.16$20.42179,138 shs$856.55 million
04/01/2024$21.16$21.19
+0.14%		$21.30$20.78159,266 shs$873.03 million
03/29/2024$21.16$21.16$21.82$21.14238,417 shs$871.79 million
03/28/2024$21.62$21.16
-2.13%		$21.82$21.14238,386 shs$871.79 million
03/27/2024$20.52$21.62
+5.36%		$21.69$20.63247,572 shs$890.74 million
03/26/2024$20.04$20.52
+2.40%		$20.62$20.09168,155 shs$845.42 million
03/25/2024$20.44$20.04
-1.96%		$20.80$20.03225,650 shs$825.65 million
03/22/2024$21.02$20.44
-2.74%		$20.95$20.40152,607 shs$842.13 million
03/21/2024$20.72$21.02
+1.42%		$21.42$20.68303,283 shs$865.82 million
03/20/2024$20.41$20.72
+1.52%		$21.05$20.31208,232 shs$853.66 million
03/19/2024$19.91$20.41
+2.51%		$20.44$19.89175,069 shs$840.89 million
03/18/2024$19.75$19.91
+0.81%		$20.02$19.55188,184 shs$820.29 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/15/2024$20.09$19.76
-1.64%		$20.06$19.11452,932 shs$814.11 million
03/14/2024$19.98$20.09
+0.55%		$20.20$19.81209,882 shs$828.21 million
03/13/2024$19.99$19.98
-0.05%		$20.16$19.85182,088 shs$823.58 million
03/12/2024$19.91$19.99
+0.40%		$20.11$19.43198,277 shs$823.99 million
03/11/2024$20.02$19.91
-0.55%		$20.20$19.83223,516 shs$820.69 million
03/08/2024$19.64$20.02
+1.93%		$20.35$19.76254,122 shs$825.22 million
03/07/2024$19.18$19.64
+2.40%		$19.65$19.22146,909 shs$809.56 million
03/06/2024$18.58$19.18
+3.23%		$19.20$18.56202,914 shs$790.60 million
03/05/2024$19.18$18.58
-3.13%		$19.07$18.38210,478 shs$765.87 million
03/04/2024$19.02$19.18
+0.84%		$19.32$18.95131,943 shs$790.70 million
03/01/2024$19.31$19.02
-1.50%		$19.25$18.87196,639 shs$784.00 million
02/29/2024$19.07$19.31
+1.26%		$19.34$18.76191,144 shs$796.06 million
02/28/2024$19.61$19.07
-2.75%		$19.60$19.05298,668 shs$786.07 million
02/27/2024$20.12$19.61
-2.53%		$20.39$19.60226,868 shs$804.01 million
02/26/2024$20.27$20.12
-0.74%		$20.49$19.86516,278 shs$824.92 million
02/23/2024$19.72$20.27
+2.79%		$20.28$19.57259,100 shs$831.07 million
02/22/2024$19.57$19.72
+0.77%		$19.91$19.22333,057 shs$808.52 million
02/21/2024$18.70$19.57
+4.65%		$19.63$18.75386,639 shs$802.37 million
02/20/2024$18.81$18.70
-0.58%		$19.30$18.50592,023 shs$766.70 million
02/19/2024$18.81$18.81$19.61$17.63647,800 shs$771.21 million
02/16/2024$18.05$18.82
+4.24%		$19.61$17.63647,603 shs$771.42 million
02/15/2024$17.55$18.05
+2.85%		$18.13$17.40329,157 shs$740.05 million
02/14/2024$17.03$17.55
+3.05%		$17.65$17.09204,496 shs$719.55 million
02/13/2024$17.59$17.03
-3.18%		$17.30$16.80238,273 shs$698.23 million
02/12/2024$17.16$17.59
+2.51%		$17.74$17.02228,876 shs$721.19 million

Related Companies:
This page (NYSE:AORT) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Next President (Not Trump. Not Biden.)
The Freeport Society
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity