Artivion, Inc. - AORT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.84	38.33	38.33	38.83	37.71	550,251
February 19, 2026	37.54	38	38	38.04	37.07	273,921
February 18, 2026	36.73	37.52	37.52	37.77	36.57	377,100
February 17, 2026	36.79	36.5	36.5	37.27	35.74	1.18M
February 13, 2026	38.95	36.6	36.6	39.07	33.85	1.43M
February 12, 2026	40.14	40.65	40.65	40.93	39.55	780,204
February 11, 2026	40.46	40.1	40.1	40.46	39.19	288,800
February 10, 2026	39.72	40.34	40.34	41	39.72	341,100
February 09, 2026	39.52	39.61	39.61	39.96	39.08	292,100
February 06, 2026	40	39.59	39.59	40.17	39.36	186,876
February 05, 2026	40	39.46	39.46	40.68	39.35	264,800
February 04, 2026	41.53	40.07	40.07	41.53	39.95	322,900
February 03, 2026	41.34	41.63	41.63	41.83	39.5	469,500
February 02, 2026	40.58	41.23	41.23	41.97	40.42	423,326
January 30, 2026	40.53	40.77	40.77	41.25	40.02	613,650
January 29, 2026	41.38	40.42	40.42	41.7	40.29	384,499
January 28, 2026	41.6	41.29	41.29	42.06	41.27	306,300
January 27, 2026	42.8	41.48	41.48	42.8	41.17	242,850
January 26, 2026	42.89	43.03	43.03	43.48	42.62	176,709
January 23, 2026	43.72	43.02	43.02	43.89	42.49	255,600
January 22, 2026	44.49	43.92	43.92	45.41	43.6	308,800
January 21, 2026	43.61	44.31	44.31	44.85	43.24	244,211
January 20, 2026	42.8	43.51	43.51	43.94	42.8	282,900
January 16, 2026	42.99	43.39	43.39	43.93	42.75	313,747
January 15, 2026	42.61	43.29	43.29	43.6	42.35	319,826
January 14, 2026	42.65	42.5	42.5	43.54	41.85	427,607
January 13, 2026	42.78	42.9	42.9	43.45	41.82	267,100
January 12, 2026	44.36	42.89	42.89	44.36	42.78	234,546
January 09, 2026	44.68	44.35	44.35	45.26	44.07	235,924
January 08, 2026	44.51	44.85	44.85	45.31	44.42	251,449
January 07, 2026	45.4	45.05	45.05	45.48	44.11	305,307
January 06, 2026	44.33	45.36	45.36	45.99	43.99	348,522
January 05, 2026	44.06	44.59	44.59	44.72	43.7	258,836
January 02, 2026	45.29	44.46	44.46	46.84	43.9	252,200
December 31, 2025	45.99	45.61	45.61	46.45	45.26	313,500
December 30, 2025	46.24	45.99	45.99	46.24	45.63	175,200
December 29, 2025	46.34	46.33	46.33	46.52	45.8	189,941
December 26, 2025	47.06	46.31	46.31	47.06	45.75	221,421
December 24, 2025	47.18	46.89	46.89	48	46.28	109,100
December 23, 2025	46.82	47.18	47.18	47.77	46.44	387,320
December 22, 2025	45.96	46.87	46.87	47.12	45.41	261,566
December 19, 2025	47	46.55	46.55	47.4	46.45	992,600
December 18, 2025	47.3	47.15	47.15	48.17	46.92	354,328
December 17, 2025	45.77	47.18	47.18	48.25	45.77	677,470
December 16, 2025	45.7	45.91	45.91	46.46	45.52	320,100
December 15, 2025	45.36	45.37	45.37	45.57	45.01	224,700
December 12, 2025	45.32	45.12	45.12	46.43	44.92	315,200
December 11, 2025	44.57	45.48	45.48	45.89	44.4	443,720
December 10, 2025	43.46	44.21	44.21	44.53	42.68	419,900
December 09, 2025	44.43	43.25	43.25	45	43.2	337,030
December 08, 2025	45.16	44.07	44.07	45.16	43.98	346,224
December 05, 2025	45.38	44.59	44.59	45.46	44.35	258,046
December 04, 2025	45.27	45.41	45.41	46.02	45.1	328,238
December 03, 2025	45.73	45.48	45.48	45.89	45.06	494,618
December 02, 2025	46.27	45.37	45.37	47.16	45.24	324,500
December 01, 2025	46.48	45.83	45.83	47.17	45.33	427,700
November 28, 2025	46.73	46.66	46.66	47.33	46.34	172,642
November 26, 2025	46.85	46.53	46.53	47.19	46.41	409,225
November 25, 2025	45.72	46.83	46.83	47.28	45.72	349,748
November 24, 2025	45.36	45.81	45.81	46.37	45.25	363,815

Artivion, Inc. (AORT) NYSE