|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.56 USD | +2.35% |
|
+2.97% | -52.86% |
| 06-15 | Artivion Insider Sold Shares Worth $910,739, According to a Recent SEC Filing | MT |
| 05-18 | Artivion Closes $175 Million Acquisition of Endospan | MT |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 10/06/2026 | 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | |
|---|---|---|---|---|---|
| Last | 20.47 $ | 20.60 $ | 20.10 $ | 21.07 $ | 21.57 $ |
| Volume | 799,698 | 794,512 | 639,247 | 1,059,361 | 336,988 |
| Change | -1.96% | +0.64% | -2.43% | +4.83% | +2.35% |
| Opening | 20.97 $ | 20.43 $ | 20.50 $ | 20.36 $ | 21.31 $ |
| High | 21.18 $ | 21.03 $ | 20.81 $ | 21.10 $ | 21.98 $ |
| Low | 20.45 $ | 20.05 $ | 20.01 $ | 19.88 $ | 21.08 $ |
Performance
| 1 day | +2.35% | ||
| 1 week | +2.97% | ||
| Current month | -3.11% | ||
| 1 month | -9.51% | ||
| 3 months | -42.51% | ||
| 6 months | -53.17% | ||
| Current year | -52.86% | ||
| 1 year | -25.17% | ||
| 3 years | +34.29% | ||
| 5 years | -27.32% | ||
| 10 years | +78.87% |
Volumes
marketsDaily volume
336,988
Estimated daily volume
551,435
Avg. Volume 20 sessions
715,047
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
15,419,988.56
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,022,808,384
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.39 %
Free-Float capitalization (USD)
942,345,552
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
20.62
Moving average 20 days
21.67
Moving average 50 days
29.22
Moving average 100 days
33.51
Price spread / (MMA5)
-4.36%
Price spread / (MMA20)
+0.47%
Price spread / (MMA50)
+35.52%
Price spread / (MMA100)
+55.40%
STIM
RSI 9 days
28.56
RSI 14 days
28.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.35% | +2.97% | -25.17% | +34.29% | 1.02B | |
| +1.19% | -1.82% | -33.15% | -15.64% | 154B | |
| +0.58% | -1.23% | -7.90% | -9.18% | 103B | |
| +1.63% | +7.06% | +62.45% | +50.82% | 55.68B | |
| -0.29% | +0.44% | -4.00% | +53.44% | 54.76B | |
| +0.16% | -4.08% | -15.26% | -43.61% | 40.1B | |
| -1.08% | +2.74% | - | - | 31.57B | |
| -0.97% | -5.84% | -11.30% | -43.41% | 28.64B | |
| -0.49% | -1.25% | +47.34% | -8.72% | 23.41B | |
| -0.76% | -2.82% | -14.91% | -3.18% | 20.6B | |
| Average | +0.26% | +1.55% | -0.21% | +1.65% | 51.34B | |
| Weighted average by Cap. | +0.49% | +0.52% | -5.89% | -1.73% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
05a84e65fef1b923c.kPffOtUT8g82Tt9qJ-pMmmRMueaFK6knCX_InHMWPcE.5rS3C5lgmF9CHq9faogf9zsPjKvjbs1tOTKrqDtYarLjr7Rg-H2RTgc5tA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:28:15 | 21.57 | 100 | 241,873 |
| 20:28:05 | 21.56 | 100 | 241,773 |
| 20:28:05 | 21.56 | 100 | 241,673 |
| 20:28:05 | 21.56 | 200 | 241,573 |
| 20:28:05 | 21.56 | 100 | 241,373 |
| 20:28:05 | 21.56 | 100 | 241,273 |
| 20:28:05 | 21.56 | 100 | 241,173 |
| 20:28:05 | 21.56 | 100 | 241,073 |
| 20:28:05 | 21.56 | 100 | 240,973 |
| 20:28:05 | 21.56 | 300 | 240,873 |
Course Extremes
| 1 week | 19.88 |  | 21.98 |
| 1 month | 19.82 | | 24.7 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 12.16 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -53.80% | ||
| 2025 | +59.53% | ||
| 2024 | +59.90% | ||
| 2023 | +47.52% | ||
| 2022 | -40.44% | ||
| 2021 | -13.81% | ||
| 2020 | -12.85% | ||
| 2019 | -4.55% | ||
| 2018 | +48.20% | ||
| 2017 | 0.00% | ||
| 2016 | +77.64% | ||
| 2015 | -4.85% | ||
| 2014 | +2.16% | ||
| 2013 | +78.01% | ||
| 2012 | +29.79% | ||
| 2011 | -11.44% | ||
| 2010 | -15.58% | ||
| 2009 | -33.88% | ||
| 2008 | +22.14% | ||
| 2007 | +3.92% | ||
| 2006 | +129.04% | ||
| 2005 | -52.76% | ||
| 2004 | +22.32% | ||
| 2003 | -15.37% | ||
| 2002 | -77.23% | ||
| 2001 | -0.83% | ||
| 2000 | +286.17% | ||
| 1999 | -1.05% | ||
| 1998 | -12.84% | ||
| 1997 | +9.00% | ||
| 1996 | +61.29% | ||
| 1995 | +138.46% | ||
| 1994 | +4.00% | ||
| 1993 | -47.92% |
- Stock Market
- Stocks
- AORT Stock
- Quotes Artivion, Inc.
Select your edition
All financial news and data tailored to specific country editions
