Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free AORT Stock Alerts

Artivion (AORT) Stock Chart & Stock Price History

Artivion logo
$21.05 -1.14 (-5.12%)
Closing price 03:59 PM Eastern
Extended Trading
$21.10 +0.05 (+0.22%)
As of 06:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Artivion Stock Price Performance

The Artivion (AORT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.82%, with a year-to-date return of -53.94%.

As of the latest close, Artivion traded at $22.25 with a market cap of $1.08 billion and volume of 700,106 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.51%
3 Month
Performance
-45.34%
Year-To-Date
Performance
-53.94%
1 Year
Performance
-28.82%

AORT Stock Chart for Monday, June, 1, 2026

AORT Chart by TradingView

Artivion Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$22.58$22.25
-1.47%		$23.11$22.16700,106 shs$1.08 billion
05/28/2026$22.76$22.58
-0.80%		$22.82$22.29438,041 shs$1.10 billion
05/27/2026$23.21$22.76
-1.92%		$23.60$22.63487,100 shs$1.11 billion
05/26/2026$22.45$23.21
+3.40%		$23.22$22.13534,094 shs$1.13 billion
05/25/2026$22.45$22.45$23.05$22.17651,625 shs$1.09 billion
05/22/2026$22.74$22.45
-1.31%		$23.05$22.17651,625 shs$1.09 billion
05/21/2026$22.68$22.74
+0.30%		$22.79$22.03638,627 shs$1.10 billion
05/20/2026$22.72$22.68
-0.18%		$23.16$21.76880,261 shs$1.10 billion
05/19/2026$23.70$22.72
-4.13%		$24.70$22.64761,277 shs$1.10 billion
05/18/2026$22.79$23.70
+3.98%		$24.01$22.891.02 million shs$1.15 billion
05/15/2026$22.92$22.79
-0.58%		$23.30$22.32863,915 shs$1.11 billion
05/14/2026$22.24$22.92
+3.09%		$23.14$22.10758,316 shs$1.11 billion
05/13/2026$23.17$22.24
-4.02%		$23.00$21.94796,253 shs$1.08 billion
05/12/2026$23.77$23.17
-2.55%		$23.87$22.46953,333 shs$1.12 billion
05/11/2026$25.36$23.77
-6.27%		$25.83$23.331.81 million shs$1.15 billion
05/08/2026$35.38$25.36
-28.32%		$27.31$19.165.14 million shs$1.72 billion
05/07/2026$34.73$35.38
+1.89%		$36.26$34.84897,221 shs$1.72 billion
05/06/2026$35.94$34.73
-3.38%		$36.23$34.14516,502 shs$1.68 billion
05/05/2026N/A$35.94$36.13$34.70284,128 shs$1.74 billion
04/30/2026$34.61$35.79
+3.41%		$35.93$34.63330,455 shs$1.74 billion
Related Companies

This page (NYSE:AORT) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel