Free Trial

Artivion (AORT) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AORT Stock Alerts
$23.73
+0.29 (+1.24%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Artivion Stock Price Performance

5 Day
Performance
+0.85%
1 Month
Performance
+16.61%
3 Month
Performance
+31.47%
6 Month
Performance
+67.47%
Year-To-Date
Performance
+32.72%
1 Year
Performance
+56.12%
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 Market Moving Trends
Top 5 AI Stocks to Buy for 2024
5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.
Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

AORT Stock Chart for Thursday, May, 16, 2024

AORT Chart by TradingView

Artivion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2024$20.72$21.02
+1.42%		$21.42$20.68303,283 shs$865.82 million
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
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
02/15/2024$17.55$18.05
+2.85%		$18.13$17.40329,157 shs$740.05 million
02/14/2024$17.03$17.55
+3.05%		$17.65$17.09204,496 shs$719.55 million

Related Companies:
This page (NYSE:AORT) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
Wall Street legend who predicted 2021 tech crash issues new warning
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts