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 $1,275.59 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $996.43, while $1000 invested 1 year ago would be worth $543.48. This corresponds to total returns of 27.56%, -0.36%, -45.65%, respectively, with annualized returns of 2.46%, -0.07%, -45.65%.

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
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
August 17, 2026	28.73	28.32	28.32	29.07	28.29	496,143
August 14, 2026	28.84	29.14	29.14	29.24	28.27	837,871
August 13, 2026	28.38	28.41	28.41	28.77	28.06	774,601
August 12, 2026	27.95	28.64	28.64	29.34	27.73	758,936
August 11, 2026	26.26	28.39	28.39	28.66	26.26	884,606
August 10, 2026	26.83	26.31	26.31	27.31	26.21	728,087
August 07, 2026	26.9	27.12	27.12	28.27	26.73	1.08M
August 06, 2026	26.56	26.57	26.57	27.82	26.31	1.11M
August 05, 2026	26.77	26.17	26.17	27.32	25.79	964,006
August 04, 2026	27.28	26.9	26.9	27.73	26.7	570,047
August 03, 2026	27.35	27.47	27.47	28.29	27.17	830,711
July 31, 2026	27.21	26.83	26.83	27.56	26.61	614,645
July 30, 2026	27.45	27.67	27.67	28.02	27.26	712,730
July 29, 2026	27.43	27.55	27.55	28.03	27.28	764,138
July 28, 2026	26.6	27.01	27.01	27.89	26.56	510,728
July 27, 2026	25.67	26.1	26.1	26.38	25.56	427,597
July 23, 2026	24.82	25	25	25.13	24.55	585,584
July 22, 2026	25.18	25.14	25.14	25.4	24.71	422,280
July 21, 2026	25.02	24.94	24.94	25.41	24.87	535,349
July 20, 2026	24.8	25.37	25.37	25.68	24.73	460,284
July 17, 2026	25.45	25.06	25.06	25.85	24.79	535,311
July 16, 2026	24.45	25.73	25.73	26.06	24.34	855,085
July 15, 2026	23.18	24.31	24.31	24.39	23.18	533,918
July 14, 2026	23.59	23.13	23.13	23.74	22.83	400,901
July 13, 2026	24.18	24.03	24.03	24.57	23.78	357,540
July 10, 2026	24.2	24.09	24.09	24.23	23.66	333,270
July 09, 2026	23.31	24.11	24.11	24.3	23.2	393,262
July 08, 2026	24.13	23.58	23.58	24.4	23.47	665,771