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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.68	30.85	30.85	31.03	30.44	403,200
July 01, 2025	31	30.75	30.75	31.36	30.67	331,100
June 30, 2025	31.27	31.1	31.1	31.66	31.07	536,100
June 27, 2025	30.8	31.19	31.19	31.2	30.51	543,100
June 26, 2025	30.48	30.62	30.62	30.72	30.32	343,900
June 25, 2025	31.06	30.6	30.6	31.07	30.37	255,400
June 24, 2025	31.03	31.11	31.11	31.33	30.75	358,600
June 23, 2025	30.28	30.85	30.85	30.89	29.73	352,917
June 20, 2025	29.9	30.25	30.25	30.56	29.65	549,613
June 18, 2025	29.86	29.7	29.7	30	29.5	286,800
June 17, 2025	28.92	29.77	29.77	30	28.84	396,113
June 16, 2025	28.5	28.73	28.73	28.74	28.24	219,428
June 13, 2025	28.18	28.25	28.25	28.73	28.14	242,600
June 12, 2025	29	28.74	28.74	29.08	28.62	176,314
June 11, 2025	29.54	29.05	29.05	29.59	28.99	239,900
June 10, 2025	29.34	29.24	29.24	29.55	29.1	230,700
June 09, 2025	29.14	29.19	29.19	29.33	28.62	231,645
June 06, 2025	29.43	28.95	28.95	29.78	28.85	348,500
June 05, 2025	28.72	29.12	29.12	29.3	28.55	258,800
June 04, 2025	28.59	28.66	28.66	28.72	28.44	281,600
June 03, 2025	28.7	28.45	28.45	28.97	28.41	369,653
June 02, 2025	29.23	28.71	28.71	29.37	28.36	505,900
May 30, 2025	29.58	29.58	29.58	30	29.41	463,300
May 29, 2025	29.76	29.71	29.71	29.86	29.37	290,416
May 28, 2025	29	29.76	29.76	29.77	29	420,755
May 27, 2025	28.97	29.21	29.21	29.49	28.78	359,000
May 23, 2025	28.12	28.61	28.61	28.68	28.09	241,597
May 22, 2025	28.47	28.46	28.46	28.71	28.07	358,231
May 21, 2025	28.97	28.55	28.55	29.06	28.46	320,918

Artivion, Inc. (AORT) NYSE