Artivion, Inc. (AORT) NYSE

20.42

-0.63(-2.99%)

Updated at June 02 04:00PM

Currency In USD

AORT Historical Return

If you invested $1000 in Artivion, Inc. (AORT) 10 years ago, it would be worth $1,731.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $711, while $1000 invested 1 year ago would be worth $717.75. This corresponds to total returns of 73.2%, -28.9%, -28.22%, respectively, with annualized returns of 5.64%, -6.59%, -28.22%.

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
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
May 26, 2026	22.44	23.19	23.19	23.22	22.13	534,081
May 22, 2026	22.77	22.46	22.46	23.05	22.17	109,276
May 21, 2026	22.31	22.77	22.77	22.78	22.04	471,656
May 20, 2026	22.62	22.67	22.67	23.16	21.76	880,049
May 19, 2026	23.73	22.73	22.73	24.7	22.64	761,276
May 18, 2026	23.46	23.76	23.76	24.01	22.89	1.02M
May 15, 2026	22.92	22.77	22.77	23.3	22.32	863,914
May 14, 2026	22.24	22.93	22.93	23.14	22.1	758,305
May 13, 2026	22.74	22.23	22.23	23	21.94	796,253
May 12, 2026	23.87	23.1	23.1	23.87	22.46	953,331
May 11, 2026	25.82	23.81	23.81	25.83	23.33	1.81M
May 08, 2026	27.31	25.41	25.41	27.31	19.16	5.14M
May 07, 2026	35.15	35.42	35.42	36.26	34.84	878,071
May 06, 2026	35.89	34.73	34.73	36.23	34.14	516,500
May 05, 2026	35.54	35.91	35.91	36.13	34.7	284,127
May 04, 2026	36.11	35.53	35.53	36.47	35.44	228,094
May 01, 2026	36.36	36.21	36.21	36.79	35.41	288,439
April 30, 2026	34.63	35.83	35.83	35.93	34.63	330,453
April 29, 2026	35.91	34.64	34.64	36.58	34.24	324,024
April 28, 2026	37.26	36.33	36.33	37.41	35.97	284,282
April 27, 2026	37.52	37.03	37.03	38.22	36.91	175,591
April 24, 2026	37.01	37.76	37.76	38.17	36.73	155,397
April 23, 2026	37.18	37.16	37.16	37.66	36.66	225,102
April 22, 2026	37.09	37.03	37.03	37.73	36.58	279,949
April 21, 2026	38.95	36.56	36.56	39.66	36.1	421,736
April 20, 2026	37.9	38.8	38.8	39.12	37.9	376,649
April 17, 2026	37.18	37.72	37.72	38.53	37.1	416,653
April 16, 2026	37.19	36.74	36.74	37.35	36.51	265,226
April 15, 2026	37.64	37.47	37.47	38.25	37.42	231,299
April 14, 2026	38.62	37.95	37.95	39.14	37.91	237,856
April 13, 2026	37.72	38.57	38.57	38.58	37.49	337,611
April 10, 2026	37.81	37.63	37.63	38.04	36.92	429,408
April 09, 2026	35.95	36.51	36.51	36.56	35.23	323,962
April 08, 2026	36.09	36.06	36.06	36.3	35.66	765,191
April 07, 2026	34.7	35.22	35.22	35.6	33.95	1.01M
April 06, 2026	33.85	33.45	33.45	33.89	32.82	597,257
April 02, 2026	33.6	34.17	34.17	34.66	32.84	448,168
April 01, 2026	36.72	34.16	34.16	37.2	33.77	819,146
March 31, 2026	36.09	36.62	36.62	36.7	35.16	431,274
March 30, 2026	35.49	35.41	35.41	35.54	34.53	777,689
March 27, 2026	36.36	35.29	35.29	36.59	35.04	250,448
March 26, 2026	35.95	36.39	36.39	36.95	35.95	260,830
March 25, 2026	35.7	36.12	36.12	36.34	35.44	277,669
March 24, 2026	35.4	35.7	35.7	35.91	34.81	343,223
March 23, 2026	36.04	35.72	35.72	36.3	35.15	523,753
March 20, 2026	36.73	35.31	35.31	37.04	35.02	695,455
March 19, 2026	36.46	36.53	36.53	37.19	36	207,169
March 18, 2026	37.04	36.67	36.67	37.11	36.55	149,788
March 17, 2026	37.61	37.48	37.48	38.1	37.41	201,758
March 16, 2026	36.82	37.4	37.4	37.98	36.82	297,143
March 13, 2026	36.33	36.39	36.39	36.92	35.68	367,322
March 12, 2026	36	36.17	36.17	36.56	35.65	244,275
March 11, 2026	35.76	36.35	36.35	36.37	35.1	259,425
March 10, 2026	36	35.96	35.96	36.32	35.3	334,900
March 09, 2026	36.64	36.09	36.09	36.64	35.45	421,326