Free Trial

Artivion (AORT) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free AORT Stock Alerts
$23.50
-0.23 (-0.97%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Artivion Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
+17.56%
3 Month
Performance
+24.93%
6 Month
Performance
+71.66%
Year-To-Date
Performance
+31.43%
1 Year
Performance
+57.93%
Receive AORT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artivion and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

AORT Stock Chart for Friday, May, 17, 2024

AORT Chart by TradingView

Artivion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$23.73$23.50
-0.97%		$23.68$23.34188,006 shs$979.95 million
05/15/2024$23.44$23.73
+1.24%		$24.17$23.50119,961 shs$989.54 million
05/14/2024$23.20$23.44
+1.03%		$23.50$23.02113,736 shs$977.45 million
05/13/2024$23.53$23.20
-1.40%		$23.63$23.13146,693 shs$967.44 million
05/10/2024$23.44$23.53
+0.38%		$23.69$23.33118,703 shs$969.44 million
05/09/2024$23.33$23.44
+0.47%		$23.84$23.14213,445 shs$965.73 million
05/08/2024$23.85$23.33
-2.18%		$23.64$22.72348,520 shs$961.20 million
05/07/2024$21.07$23.85
+13.19%		$25.51$22.86939,369 shs$982.62 million
05/06/2024$20.93$21.07
+0.67%		$21.38$20.98130,874 shs$868.08 million
05/03/2024$20.55$20.93
+1.85%		$21.08$20.64119,014 shs$862.32 million
05/02/2024$20.33$20.55
+1.08%		$20.88$20.32183,900 shs$846.66 million
05/01/2024$19.62$20.33
+3.62%		$20.94$19.36171,573 shs$837.60 million
04/30/2024$20.60$19.62
-4.76%		$20.49$19.59240,330 shs$808.34 million
04/29/2024$20.57$20.60
+0.15%		$20.89$20.5182,998 shs$848.72 million
04/26/2024$20.27$20.57
+1.48%		$20.60$20.2485,606 shs$847.48 million
04/25/2024$20.91$20.27
-3.06%		$20.64$19.70188,503 shs$835.12 million
04/24/2024$20.78$20.91
+0.63%		$21.18$20.65172,979 shs$861.49 million
04/23/2024$20.32$20.78
+2.26%		$20.85$20.36133,013 shs$856.14 million
04/22/2024$20.03$20.32
+1.45%		$20.46$20.00122,028 shs$837.18 million
04/19/2024$20.21$20.05
-0.79%		$20.50$19.93128,360 shs$826.06 million
04/18/2024$19.99$20.21
+1.10%		$20.37$19.53214,213 shs$832.65 million
04/17/2024$20.31$19.99
-1.58%		$20.51$19.94150,586 shs$823.59 million
04/16/2024$20.35$20.31
-0.20%		$20.50$19.91109,572 shs$836.77 million
04/15/2024$20.46$20.35
-0.54%		$20.48$20.03150,446 shs$838.42 million
04/12/2024$21.32$20.45
-4.10%		$21.26$20.29145,403 shs$842.33 million
04/11/2024$21.48$21.32
-0.74%		$21.65$21.26108,041 shs$878.38 million
04/10/2024$21.63$21.48
-0.69%		$21.53$20.96159,843 shs$884.98 million
04/09/2024$21.64$21.63
-0.05%		$21.80$21.47102,388 shs$891.16 million
04/08/2024$21.34$21.64
+1.41%		$21.67$21.12101,545 shs$891.57 million
04/05/2024$21.29$21.33
+0.19%		$21.55$21.1493,234 shs$878.80 million
04/04/2024$21.45$21.29
-0.75%		$21.77$21.28227,547 shs$877.15 million
04/03/2024$20.79$21.45
+3.17%		$21.46$20.62169,094 shs$883.74 million
04/02/2024$21.19$20.79
-1.89%		$21.16$20.42179,138 shs$856.55 million
04/01/2024$21.16$21.19
+0.14%		$21.30$20.78159,266 shs$873.03 million
03/29/2024$21.16$21.16$21.82$21.14238,417 shs$871.79 million
03/28/2024$21.62$21.16
-2.13%		$21.82$21.14238,386 shs$871.79 million
03/27/2024$20.52$21.62
+5.36%		$21.69$20.63247,572 shs$890.74 million
03/26/2024$20.04$20.52
+2.40%		$20.62$20.09168,155 shs$845.42 million
03/25/2024$20.44$20.04
-1.96%		$20.80$20.03225,650 shs$825.65 million
03/22/2024$21.02$20.44
-2.74%		$20.95$20.40152,607 shs$842.13 million
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
03/21/2024$20.72$21.02
+1.42%		$21.42$20.68303,283 shs$865.82 million
03/20/2024$20.41$20.72
+1.52%		$21.05$20.31208,232 shs$853.66 million
03/19/2024$19.91$20.41
+2.51%		$20.44$19.89175,069 shs$840.89 million
03/18/2024$19.75$19.91
+0.81%		$20.02$19.55188,184 shs$820.29 million
03/15/2024$20.09$19.76
-1.64%		$20.06$19.11452,932 shs$814.11 million
03/14/2024$19.98$20.09
+0.55%		$20.20$19.81209,882 shs$828.21 million
03/13/2024$19.99$19.98
-0.05%		$20.16$19.85182,088 shs$823.58 million
03/12/2024$19.91$19.99
+0.40%		$20.11$19.43198,277 shs$823.99 million
03/11/2024$20.02$19.91
-0.55%		$20.20$19.83223,516 shs$820.69 million
03/08/2024$19.64$20.02
+1.93%		$20.35$19.76254,122 shs$825.22 million
03/07/2024$19.18$19.64
+2.40%		$19.65$19.22146,909 shs$809.56 million
03/06/2024$18.58$19.18
+3.23%		$19.20$18.56202,914 shs$790.60 million
03/05/2024$19.18$18.58
-3.13%		$19.07$18.38210,478 shs$765.87 million
03/04/2024$19.02$19.18
+0.84%		$19.32$18.95131,943 shs$790.70 million
03/01/2024$19.31$19.02
-1.50%		$19.25$18.87196,639 shs$784.00 million
02/29/2024$19.07$19.31
+1.26%		$19.34$18.76191,144 shs$796.06 million
02/28/2024$19.61$19.07
-2.75%		$19.60$19.05298,668 shs$786.07 million
02/27/2024$20.12$19.61
-2.53%		$20.39$19.60226,868 shs$804.01 million
02/26/2024$20.27$20.12
-0.74%		$20.49$19.86516,278 shs$824.92 million
02/23/2024$19.72$20.27
+2.79%		$20.28$19.57259,100 shs$831.07 million
02/22/2024$19.57$19.72
+0.77%		$19.91$19.22333,057 shs$808.52 million
02/21/2024$18.70$19.57
+4.65%		$19.63$18.75386,639 shs$802.37 million
02/20/2024$18.81$18.70
-0.58%		$19.30$18.50592,023 shs$766.70 million
02/19/2024$18.81$18.81$19.61$17.63647,800 shs$771.21 million
02/16/2024$18.05$18.82
+4.24%		$19.61$17.63647,603 shs$771.42 million

Related Companies:
This page (NYSE:AORT) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity