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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	43.51	42.45	42.45	43.55	41.75	499,100
September 08, 2025	43.95	43.44	43.44	43.95	42.91	368,640
September 05, 2025	44.03	43.49	43.49	44.18	43.06	371,878
September 04, 2025	43.31	44.03	44.03	44.34	42.92	408,036
September 03, 2025	43.82	43.32	43.32	44.47	42.72	349,829
September 02, 2025	43.6	43.71	43.71	44.42	43.31	421,776
August 29, 2025	43.92	43.93	43.93	44.09	43.43	343,000
August 28, 2025	43.8	43.81	43.81	44.14	43.21	447,200
August 27, 2025	44.18	43.74	43.74	44.3	43.68	437,000
August 26, 2025	43.71	44.03	44.03	44.1	43.4	447,300
August 25, 2025	44.96	43.57	43.57	45.02	43.47	410,800
August 22, 2025	43.46	44.83	44.83	45.07	43.12	661,049
August 21, 2025	43.13	43.14	43.14	43.57	42.62	473,412
August 20, 2025	42.33	43.02	43.02	43.02	41.85	433,410
August 19, 2025	42.83	42.02	42.02	42.84	41.6	461,500
August 18, 2025	42.72	42.85	42.85	43.32	42.47	427,000
August 15, 2025	42.84	42.81	42.81	42.93	41.88	502,326
August 14, 2025	43.27	42.95	42.95	43.5	42.19	560,218
August 13, 2025	43.33	43.73	43.73	43.97	42.27	850,293
August 12, 2025	42.9	43.85	43.85	43.91	42.06	1.26M
August 11, 2025	40.61	42.96	42.96	43.5	40.07	1.64M
August 08, 2025	38.49	40.95	40.95	40.96	38.05	1.73M
August 07, 2025	32.57	32.7	32.7	32.92	32.15	556,400
August 06, 2025	32.46	32.27	32.27	33.39	31.67	509,100
August 05, 2025	32.17	32.15	32.15	32.17	31.3	196,105
August 04, 2025	31.04	32.06	32.06	32.07	31.04	270,228
August 01, 2025	31.02	30.92	30.92	31.09	30.27	284,640
July 31, 2025	31.25	30.91	30.91	31.64	30.83	344,300
July 30, 2025	31.67	31.57	31.57	32.16	31.46	561,300
July 29, 2025	31.51	31.5	31.5	31.75	31.09	268,143
July 28, 2025	31.44	31.31	31.31	31.64	31.11	250,800
July 25, 2025	31.26	31.4	31.4	31.58	31.01	234,200
July 24, 2025	31.15	31.05	31.05	31.3	30.92	227,100
July 23, 2025	30.62	31.24	31.24	31.26	30.42	198,631
July 22, 2025	30.52	30.4	30.4	30.9	30.25	231,118
July 21, 2025	30.57	30.64	30.64	30.84	30.22	256,639
July 18, 2025	31.12	30.49	30.49	31.12	30.23	282,007
July 17, 2025	31.37	30.85	30.85	32	30.7	310,000
July 16, 2025	31.36	31.49	31.49	31.52	30.75	274,649
July 15, 2025	31.87	31.19	31.19	31.88	31.18	267,700
July 14, 2025	31.22	31.68	31.68	31.72	30.79	276,200
July 11, 2025	32.46	31.46	31.46	32.67	31.17	381,022
July 10, 2025	32.15	32.56	32.56	32.94	32.1	570,000
July 09, 2025	30.7	32.15	32.15	32.26	30.48	461,728
July 08, 2025	30.29	30.58	30.58	30.78	30.29	319,884
July 07, 2025	30.68	30.29	30.29	30.85	30.06	307,000
July 03, 2025	30.73	30.72	30.72	30.81	30.49	118,113

Artivion, Inc. (AORT) NYSE