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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.94	45.13	45.13	45.56	43.76	385,649
November 20, 2025	44.88	44.08	44.08	45.9	43.89	351,214
November 19, 2025	44.9	44.63	44.63	45.42	44.51	255,000
November 18, 2025	44.99	44.83	44.83	45.77	44.51	290,804
November 17, 2025	45.17	45.12	45.12	46.47	44.94	449,134
November 14, 2025	44.67	45.7	45.7	45.89	44.23	540,750
November 13, 2025	47.3	45.59	45.59	47.75	45.21	557,515
November 12, 2025	46.55	47.63	47.63	48.04	46.37	440,915
November 11, 2025	45.09	46.86	46.86	46.94	45.09	391,831
November 10, 2025	44.72	44.98	44.98	45.53	43.9	479,310
November 07, 2025	46.63	44.87	44.87	47.39	44.7	584,700
November 06, 2025	46.2	47.5	47.5	47.69	45.78	738,788
November 05, 2025	45.73	46.51	46.51	47.1	45.27	523,497
November 04, 2025	45.62	45.76	45.76	46.58	45.19	283,340
November 03, 2025	45.53	45.69	45.69	46.02	44.2	465,800
October 31, 2025	45.66	45.37	45.37	46.06	45.27	552,100
October 30, 2025	45.4	45.65	45.65	46.19	44.99	357,214
October 29, 2025	45.42	44.99	44.99	45.83	44.7	516,813
October 28, 2025	44.79	45.26	45.26	45.79	44.42	497,900
October 27, 2025	43.67	44.74	44.74	45	43.25	456,147
October 24, 2025	43.64	43.4	43.4	43.91	43.08	353,400
October 23, 2025	43.34	43.4	43.4	43.48	42.59	252,625
October 22, 2025	42.22	43.47	43.47	43.51	41.98	341,101
October 21, 2025	42.41	42.3	42.3	42.62	42	210,439
October 20, 2025	42.46	42.61	42.61	42.78	42.07	233,304
October 17, 2025	41.37	42.08	42.08	42.1	41.22	182,903
October 16, 2025	41.55	41.54	41.54	42.42	41.48	252,800
October 15, 2025	41	41.53	41.53	41.76	40.99	242,018
October 14, 2025	40.24	41.02	41.02	41.26	40.24	253,032
October 13, 2025	40.07	40.63	40.63	41.03	39.98	296,700
October 10, 2025	40.68	40.2	40.2	40.76	39.41	311,805
October 09, 2025	41.24	40.35	40.35	41.3	40.3	140,500
October 08, 2025	40.79	40.99	40.99	41.21	39.3	213,923
October 07, 2025	40.84	40.51	40.51	40.99	40.12	296,030
October 06, 2025	41.42	40.75	40.75	41.42	40.67	256,100
October 03, 2025	40.9	41.05	41.05	41.59	40.8	264,017
October 02, 2025	40.91	40.59	40.59	41.02	40.44	252,500
October 01, 2025	41.91	41.11	41.11	42.1	38.95	463,745
September 30, 2025	42	42.34	42.34	42.55	41.78	483,600
September 29, 2025	42.26	42.04	42.04	42.3	41.19	370,300
September 26, 2025	40.62	41.06	41.06	41.08	40.32	453,320
September 25, 2025	40.67	40.43	40.43	40.83	40.08	442,000
September 24, 2025	40.83	40.91	40.91	41.08	40.53	315,900
September 23, 2025	40.96	41.1	41.1	41.56	40.93	529,400
September 22, 2025	40.49	41.1	41.1	41.17	40.33	307,211
September 19, 2025	41.51	40.55	40.55	41.67	40.4	1.31M
September 18, 2025	40.03	41.36	41.36	41.44	39.66	477,323
September 17, 2025	39.87	39.95	39.95	40.35	39.57	477,200
September 16, 2025	39.77	39.56	39.56	40.15	39.27	403,114
September 15, 2025	40.73	39.76	39.76	40.73	39.72	283,231
September 12, 2025	41.95	40.7	40.7	42.19	40.53	432,541
September 11, 2025	41.15	42.31	42.31	42.32	41.01	474,439
September 10, 2025	42.58	41.04	41.04	42.58	40.8	394,000

Artivion, Inc. (AORT) NYSE