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 $1,036.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $958, while $1000 invested 1 year ago would be worth $407.1. This corresponds to total returns of 3.69%, -4.2%, -59.29%, respectively, with annualized returns of 0.36%, -0.85%, -59.29%.

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
November 11, 2026	20.25	20.1	20.1	20.73	19.82	646,201
November 10, 2026	20.43	20.47	20.47	20.68	19.2	997,934
November 09, 2026	20.32	20.64	20.64	21.06	19.33	1.66M
November 06, 2026	22.19	20.21	20.21	23.01	19.74	3.25M
November 05, 2026	26.78	25.33	25.33	27	24.69	1.13M
November 04, 2026	24.45	26.45	26.45	26.69	24.45	1.09M
November 03, 2026	23.56	23.71	23.71	23.94	23.22	645,725
November 02, 2026	22.95	23.58	23.58	23.93	22.82	626,155
October 30, 2026	23.62	22.58	22.58	23.62	21.85	627,382
October 29, 2026	23.8	23.44	23.44	23.8	23.05	418,195
October 28, 2026	22.59	22.92	22.92	23.38	22.59	421,647
October 27, 2026	22.98	22.94	22.94	23.15	22.61	405,207
October 26, 2026	23.12	22.98	22.98	23.63	22.91	366,020
October 23, 2026	23.86	23.3	23.3	24.2	22.91	415,345
October 22, 2026	23.03	23.97	23.97	24.24	23.03	544,401
October 21, 2026	22.76	22.9	22.9	23.31	22.69	473,805
October 20, 2026	22.95	23.09	23.09	23.69	22.81	631,076
October 19, 2026	21.68	22.28	22.28	22.51	21.52	465,116
October 16, 2026	21.83	21.78	21.78	22.37	21.64	433,646
October 15, 2026	22.02	21.87	21.87	22.49	21.53	512,463
October 14, 2026	21.32	21.53	21.53	21.75	21.08	488,510
October 13, 2026	21.83	21.36	21.36	22.4	21.3	664,561
October 12, 2026	21.21	21.79	21.79	21.91	21.09	436,615
October 09, 2026	21.15	21.26	21.26	21.6	20.21	342,996
October 08, 2026	21.45	21.21	21.21	21.45	20.89	602,174
October 07, 2026	21.8	21.61	21.61	22.4	21.59	351,960
October 06, 2026	22.83	21.84	21.84	23.31	21.65	492,153
October 05, 2026	22.21	22.61	22.61	23.04	22.16	734,206
October 02, 2026	22.07	22.31	22.31	22.72	21.6	559,445
October 01, 2026	22.87	21.93	21.93	23.11	21.86	501,634
September 30, 2026	22.91	22.82	22.82	23.11	22.64	501,368
September 29, 2026	22.9	22.86	22.86	23.07	22.41	336,477
September 28, 2026	22.63	22.95	22.95	23.21	22.42	446,052
September 25, 2026	23.06	22.63	22.63	23.3	22.52	502,661
September 24, 2026	23.59	23.03	23.03	23.72	23	566,959
September 23, 2026	24.15	23.53	23.53	24.76	23.03	503,912
September 22, 2026	23.93	24.13	24.13	24.15	23.44	605,380
September 21, 2026	23.34	23.63	23.63	23.72	23.12	569,143
September 18, 2026	23.8	23.35	23.35	24.26	23.3	1.91M
September 17, 2026	24.96	23.88	23.88	25.14	23.71	572,579
September 16, 2026	25.33	25.02	25.02	25.48	24.96	683,241
September 15, 2026	24.89	25.38	25.38	25.75	24.4	949,002
September 11, 2026	24.96	25.08	25.08	25.28	24.4	547,888
September 10, 2026	25.12	24.65	24.65	25.4	24.5	694,540
September 09, 2026	25.15	25.22	25.22	25.72	24.72	553,793
September 08, 2026	25.42	25.13	25.13	25.81	24.92	618,975
September 04, 2026	25.37	25.57	25.57	25.69	25.18	418,342
September 03, 2026	26.5	25.62	25.62	26.9	25.45	438,788
September 02, 2026	26.93	26.34	26.34	27.92	26.29	549,492
September 01, 2026	27.05	27.09	27.09	27.95	26.92	675,098
August 31, 2026	26.46	26.99	26.99	27.1	25.86	669,065
August 28, 2026	26.71	26.77	26.77	27.11	26.69	466,494
August 27, 2026	26.92	26.67	26.67	27.34	26.58	440,842
August 26, 2026	26.18	27.2	27.2	27.42	26.02	609,007
August 25, 2026	26.89	26.38	26.38	27.15	26.19	735,672
August 24, 2026	28.01	26.89	26.89	28.17	26.77	1.04M
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