Artivion, Inc. Common Stock (AORT)

Last Price37.98

Change-0.57 (-1.47%)

NYSE · Last Trade: Mar 3rd, 1:12 PM EST

Historical Prices For Artivion, Inc. Common Stock (AORT)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	38.01	38.74	37.45	38.55	489,098	38.55
2/27/2026	37.53	38.57	37.16	38.50	725,946	38.50
2/26/2026	35.47	38.22	35.47	38.08	552,164	38.08
2/25/2026	35.59	36.22	34.84	35.78	306,789	35.78
2/24/2026	37.18	37.49	35.00	35.35	720,949	35.35
2/23/2026	38.19	38.32	37.13	37.39	435,216	37.39
2/20/2026	37.84	38.83	37.71	38.33	550,251	38.33
2/19/2026	37.54	38.04	37.07	38.00	273,921	38.00
2/18/2026	36.73	37.77	36.57	37.52	377,100	37.52
2/17/2026	36.79	37.27	35.74	36.50	1,175,963	36.50
2/13/2026	38.95	39.07	33.85	36.60	1,426,010	36.60
2/12/2026	40.14	40.93	39.55	40.65	780,186	40.65
2/11/2026	40.46	40.46	39.19	40.10	288,778	40.10
2/10/2026	39.72	41.00	39.72	40.34	341,088	40.34
2/09/2026	39.52	39.96	39.08	39.61	292,051	39.61
2/06/2026	40.00	40.17	39.35	39.59	291,039	39.59
2/05/2026	40.00	40.68	39.34	39.46	264,751	39.46
2/04/2026	41.53	41.53	39.95	40.07	322,881	40.07
2/03/2026	41.34	41.83	39.50	41.63	469,491	41.63
2/02/2026	40.58	41.97	40.42	41.23	423,326	41.23
1/30/2026	40.53	41.25	40.02	40.77	613,650	40.77
1/29/2026	41.38	41.70	40.29	40.42	384,302	40.42
1/28/2026	41.60	42.05	41.27	41.29	306,281	41.29
1/27/2026	42.80	42.80	41.17	41.48	242,848	41.48
1/26/2026	42.89	43.48	42.62	43.03	176,709	43.03
1/23/2026	43.72	43.89	42.49	43.02	255,562	43.02
1/22/2026	44.49	45.41	43.60	43.92	308,777	43.92
1/21/2026	43.61	44.85	43.24	44.31	244,207	44.31
1/20/2026	42.80	43.94	42.80	43.51	282,867	43.51
1/16/2026	42.99	43.93	42.75	43.39	313,747	43.39
1/15/2026	42.61	43.60	42.35	43.29	319,826	43.29
1/14/2026	42.65	43.54	41.85	42.50	427,607	42.50
1/13/2026	42.78	43.45	41.82	42.90	267,099	42.90
1/12/2026	44.36	44.36	42.78	42.89	234,534	42.89
1/09/2026	44.68	45.26	44.07	44.35	235,924	44.35
1/08/2026	44.51	45.30	44.42	44.85	251,449	44.85
1/07/2026	45.40	45.48	44.11	45.05	305,307	45.05
1/06/2026	44.33	45.99	43.99	45.36	348,522	45.36
1/05/2026	44.06	44.72	43.70	44.59	258,786	44.59
1/02/2026	45.29	46.84	43.90	44.46	252,180	44.46
12/31/2025	45.99	46.45	45.26	45.61	313,457	45.61
12/30/2025	46.24	46.24	45.63	45.99	175,166	45.99
12/29/2025	46.34	46.52	45.80	46.33	189,940	46.33
12/26/2025	47.06	47.06	45.75	46.31	221,421	46.31
12/24/2025	47.18	48.00	46.28	46.89	109,093	46.89
12/23/2025	46.82	47.77	46.44	47.18	391,420	47.18
12/22/2025	45.96	47.12	45.41	46.87	262,590	46.87
12/19/2025	47.00	47.40	46.45	46.55	992,560	46.55
12/18/2025	47.30	48.17	46.92	47.15	354,328	47.15
12/17/2025	45.77	48.25	45.77	47.18	681,741	47.18
12/16/2025	45.70	46.46	45.52	45.91	320,100	45.91
12/15/2025	45.36	45.57	45.01	45.37	224,699	45.37
12/12/2025	45.32	46.43	44.91	45.12	315,197	45.12
12/11/2025	44.57	45.89	44.40	45.48	443,720	45.48
12/10/2025	43.46	44.53	42.68	44.21	419,901	44.21
12/09/2025	44.43	45.00	43.20	43.25	337,020	43.25
12/08/2025	45.16	45.16	43.98	44.07	346,223	44.07
12/05/2025	45.38	45.46	44.35	44.59	258,046	44.59
12/04/2025	45.27	46.02	45.10	45.41	328,238	45.41
12/03/2025	45.73	45.89	45.06	45.48	494,618	45.48