|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.47 USD | +2.39% |
|
+5.25% | -39.77% |
| 06-29 | Artivion, Inc.(NYSE:AORT) dropped from Russell 2000 Defensive Index | CI |
| 06-29 | Artivion, Inc.(NYSE:AORT) dropped from Russell Microcap Value Benchmark Index | CI |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $27.01 | $27.55 | $27.67 | $26.83 | $27.47 |
| Volume | 510,729 | 764,138 | 712,731 | 614,645 | 831,415 |
| Change | +3.49% | +2.00% | +0.44% | -3.04% | +2.39% |
| Opening | $26.60 | $27.43 | $27.45 | $27.21 | $27.35 |
| High | $27.89 | $28.03 | $28.02 | $27.56 | $28.29 |
| Low | $26.56 | $27.28 | $27.26 | $26.61 | $27.17 |
Performance
| 1 day | +2.39% | ||
| 1 week | +5.25% | ||
| Current month | +2.39% | ||
| 1 month | +14.60% | ||
| 3 months | -24.14% | ||
| 6 months | -34.01% | ||
| Current year | -39.77% | ||
| 1 year | -11.16% | ||
| 3 years | +63.61% | ||
| 5 years | +1.85% | ||
| 10 years | +96.21% |
Volumes
marketsDaily volume
831,415
Estimated daily volume
831,415
Avg. Volume 20 sessions
540,682
Daily volume ratio
1.54
Avg. Volume 20 sessions USD
14,852,534.54
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,302,418,080
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.39 %
Free-Float capitalization (USD)
1,199,958,764
Average Daily Capital Traded
1.14%
Indicators
Moving average 5 days
27.31
Moving average 20 days
25.2
Moving average 50 days
23.09
Moving average 100 days
28.57
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-8.25%
Price spread / (MMA50)
-15.94%
Price spread / (MMA100)
+4.00%
STIM
RSI 9 days
63.84
RSI 14 days
61.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.39% | +5.25% | -11.16% | +63.61% | 1.3B | |
| +1.34% | +2.52% | -15.85% | -0.39% | 183B | |
| +1.51% | +2.92% | -2.98% | +2.59% | 109B | |
| -0.95% | -0.89% | +6.94% | +61.15% | 60.57B | |
| +0.63% | +2.75% | +40.63% | +56.29% | 51.8B | |
| +2.77% | +7.10% | -3.49% | -36.65% | 45.64B | |
| +3.03% | +1.94% | - | - | 33.22B | |
| +4.63% | +19.00% | +10.13% | -28.48% | 31.49B | |
| +2.05% | +5.04% | +45.42% | -5.89% | 24B | |
| +1.86% | +6.52% | +2.54% | +3.17% | 22.26B | |
| Average | +1.92% | +4.71% | +8.02% | +12.82% | 56.25B | |
| Weighted average by Cap. | +1.51% | +3.42% | +1.12% | +8.08% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a92270d0f3cba68aad2ecdb8f8394c23.f1nOrtyQ5QiAWXQJbLUW6CD0wH_yGjscsPRPVfpFXYY.MS261qbgunHGNwxvAe183W2zqEetTnh_8647LZkTMcQ8Ffab5NrIadUGEw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 27.47 | 226,028 | 620,402 |
| 22:59:59 | 27.50 | 216 | 394,374 |
| 22:59:57 | 27.49 | 100 | 394,158 |
| 22:59:57 | 27.48 | 120 | 394,058 |
| 22:59:54 | 27.47 | 100 | 393,938 |
| 22:59:54 | 27.47 | 100 | 393,838 |
| 22:59:54 | 27.47 | 100 | 393,738 |
| 22:59:54 | 27.47 | 100 | 393,638 |
| 22:59:54 | 27.47 | 100 | 393,538 |
| 22:59:54 | 27.47 | 100 | 393,438 |
Course Extremes
| 1 week | 26.61 |  | 28.29 |
| 1 month | 22.83 | | 28.29 |
| 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 | -39.77% | ||
| 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
