Artivion, Inc. (AORT) NYSE

Currency In USD

AORT Historical Return

If you invested $1000 in Artivion, Inc. (AORT) 10 years ago, it would be worth $1,804.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,083.33, while $1000 invested 1 year ago would be worth $626.37. This corresponds to total returns of 80.46%, 8.33%, -37.36%, respectively, with annualized returns of 6.08%, 1.61%, -37.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AORT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.86	28.08	28.08	28.61	27.82	484,918
August 20, 2026	28.49	27.98	27.98	29.01	27.77	819,314
August 19, 2026	29.33	28.82	28.82	30.14	28.8	679,104
August 18, 2026	28.8	28.9	28.9	29.98	28.62	846,913
August 17, 2026	28.73	28.32	28.32	29.07	28.29	496,143
August 14, 2026	28.84	29.14	29.14	29.24	28.27	837,871
August 13, 2026	28.38	28.41	28.41	28.77	28.06	774,601
August 12, 2026	27.95	28.64	28.64	29.34	27.73	758,936
August 11, 2026	26.26	28.39	28.39	28.66	26.26	884,606
August 10, 2026	26.83	26.31	26.31	27.31	26.21	728,087
August 07, 2026	26.9	27.12	27.12	28.27	26.73	1.08M
August 06, 2026	26.56	26.57	26.57	27.82	26.31	1.11M
August 05, 2026	26.77	26.17	26.17	27.32	25.79	964,006
August 04, 2026	27.28	26.9	26.9	27.73	26.7	570,047
August 03, 2026	27.35	27.47	27.47	28.29	27.17	830,711
July 31, 2026	27.21	26.83	26.83	27.56	26.61	614,645
July 30, 2026	27.45	27.67	27.67	28.02	27.26	712,730
July 29, 2026	27.43	27.55	27.55	28.03	27.28	764,138
July 28, 2026	26.6	27.01	27.01	27.89	26.56	510,728
July 27, 2026	25.67	26.1	26.1	26.38	25.56	427,597
July 23, 2026	24.82	25	25	25.13	24.55	585,584
July 22, 2026	25.18	25.14	25.14	25.4	24.71	422,280
July 21, 2026	25.02	24.94	24.94	25.41	24.87	535,349
July 20, 2026	24.8	25.37	25.37	25.68	24.73	460,284
July 17, 2026	25.45	25.06	25.06	25.85	24.79	535,311
July 16, 2026	24.45	25.73	25.73	26.06	24.34	855,085
July 15, 2026	23.18	24.31	24.31	24.39	23.18	533,918
July 14, 2026	23.59	23.13	23.13	23.74	22.83	400,901
July 13, 2026	24.18	24.03	24.03	24.57	23.78	357,540
July 10, 2026	24.2	24.09	24.09	24.23	23.66	333,270
July 09, 2026	23.31	24.11	24.11	24.3	23.2	393,262
July 08, 2026	24.13	23.58	23.58	24.4	23.47	665,771
July 07, 2026	25.01	24.46	24.46	25.38	24.22	572,432
July 06, 2026	24.03	24.66	24.66	24.83	23.5	690,674
July 02, 2026	23.9	23.97	23.97	24.15	23.31	698,405
July 01, 2026	23.08	23.55	23.55	23.79	22.74	854,090
June 30, 2026	22.12	22.47	22.47	22.67	21.3	913,621
June 29, 2026	23.87	22.39	22.39	23.87	22.34	1.02M
June 26, 2026	22.56	23.61	23.61	24.04	22.49	2.61M
June 25, 2026	22.03	22.66	22.66	23.49	22.03	1.16M
June 24, 2026	20.73	22.03	22.03	22.11	20.73	915,134
June 23, 2026	20.27	20.68	20.68	20.72	20.09	568,709
June 22, 2026	20.99	20.13	20.13	21.31	20.12	628,667
June 18, 2026	21.39	21.19	21.19	21.67	20.83	1M
June 17, 2026	21.34	21.2	21.2	22.12	20.92	837,640
June 16, 2026	21.31	21.45	21.45	21.98	21.06	1.07M
June 15, 2026	20.36	21.07	21.07	21.1	19.88	1.06M
June 12, 2026	20.5	20.1	20.1	20.81	20.01	639,229
June 11, 2026	20.43	20.6	20.6	21.03	20.05	794,493
June 10, 2026	20.97	20.47	20.47	21.18	20.45	799,698
June 09, 2026	20.4	20.88	20.88	21.24	20.35	1.12M
June 08, 2026	20.22	20.39	20.39	20.56	19.82	816,991
June 05, 2026	20.89	20.12	20.12	21.36	20	554,932
June 04, 2026	21	20.84	20.84	21.61	20.63	1.01M
June 03, 2026	20.27	20.58	20.58	20.83	20	618,081
June 02, 2026	20.96	20.42	20.42	21.02	20.39	662,085
June 01, 2026	22.09	21.05	21.05	22.63	20.83	807,350
May 29, 2026	22.5	22.19	22.19	23.11	22.16	699,890
May 28, 2026	22.5	22.57	22.57	22.82	22.29	438,040
May 27, 2026	23.14	22.76	22.76	23.6	22.63	486,913