|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.20 USD | -1.17% |
|
+3.57% | -53.52% |
| 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
| 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | |
|---|---|---|---|---|---|
| Last | 20.60 $ | 20.10 $ | 21.07 $ | 21.45 $ | 21.20 $ |
| Volume | 794,512 | 639,247 | 1,059,361 | 1,066,971 | 837,742 |
| Change | +0.64% | -2.43% | +4.83% | +1.80% | -1.17% |
| Opening | 20.43 $ | 20.50 $ | 20.36 $ | 21.31 $ | 21.34 $ |
| High | 21.03 $ | 20.81 $ | 21.10 $ | 21.98 $ | 22.12 $ |
| Low | 20.05 $ | 20.01 $ | 19.88 $ | 21.06 $ | 20.92 $ |
Performance
| 1 day | -1.17% | ||
| 1 week | +3.57% | ||
| Current month | -4.46% | ||
| 1 month | -6.90% | ||
| 3 months | -43.44% | ||
| 6 months | -55.07% | ||
| Current year | -53.52% | ||
| 1 year | -28.79% | ||
| 3 years | +32.42% | ||
| 5 years | -28.74% | ||
| 10 years | +79.66% |
Volumes
marketsDaily volume
837,742
Estimated daily volume
837,742
Avg. Volume 20 sessions
773,525
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
16,398,730
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,029,119,020
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.39 %
Free-Float capitalization (USD)
948,159,739
Average Daily Capital Traded
1.59%
Indicators
Moving average 5 days
20.88
Moving average 20 days
21.47
Moving average 50 days
28.72
Moving average 100 days
33.07
Price spread / (MMA5)
-1.49%
Price spread / (MMA20)
+1.25%
Price spread / (MMA50)
+35.48%
Price spread / (MMA100)
+55.99%
STIM
RSI 9 days
46.29
RSI 14 days
38.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.17% | +3.57% | -28.79% | +32.42% | 1.03B | |
| -2.34% | -0.75% | -33.10% | -16.67% | 154B | |
| -3.91% | -2.63% | -9.32% | -12.35% | 100B | |
| +3.24% | +11.17% | +66.32% | +63.36% | 57.66B | |
| -1.55% | -1.48% | -5.49% | +51.41% | 53.91B | |
| -2.45% | -4.18% | -16.67% | -45.25% | 39.02B | |
| -1.81% | -0.33% | - | - | 30.8B | |
| -2.64% | -4.73% | -12.95% | -45.25% | 27.49B | |
| -1.82% | -2.22% | +48.39% | -10.62% | 22.86B | |
| +0.58% | -0.22% | -14.12% | -3.95% | 20.68B | |
| Average | -1.39% | -0.52% | -0.64% | +1.46% | 50.79B | |
| Weighted average by Cap. | -1.78% | -0.60% | -5.72% | -1.43% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fc08ed3d819f6.bDQS8hi49daK6eND5NM4wV-t1BG9pJRwyOwpNQiG6nU.Xm5LwWLAmZfIrYI7nepIuzDkm0D14cI2i4NtBjDhsiMZYUiFdveYouCzsg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 21.20 | 123,169 | 547,904 |
| 23:00:00 | 21.22 | 1,258 | 424,735 |
| 23:00:00 | 21.22 | 2,031 | 423,477 |
| 22:59:59 | 21.22 | 100 | 421,446 |
| 22:59:59 | 21.22 | 100 | 421,346 |
| 22:59:59 | 21.22 | 100 | 421,246 |
| 22:59:58 | 21.22 | 100 | 421,146 |
| 22:59:58 | 21.21 | 100 | 421,046 |
| 22:59:58 | 21.20 | 100 | 420,946 |
| 22:59:56 | 21.20 | 100 | 420,846 |
Course Extremes
| 1 week | 19.88 |  | 22.12 |
| 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 | -53.52% | ||
| 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
