Skip to main content
AORT logo

Artivion, Inc.

AORTNYSEHealthcareMedical Devices

$21.78Today:- (-)1Y −48.03%

As of Oct 16, 2026 close

Market cap
$1.06B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.16$48.25
Volume (live)
-
Avg. volume (3M)
586.71K

Artivion (AORT) Historical Stock Prices

Analyze Artivion (AORT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Artivion (AORT) Interactive Price Chart

Interactive historical price chart showing Artivion stock price movements and trends across multiple time periods.

Loading chart...

AORT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AORT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.8322.3721.6421.7821.78433.65K
Oct 15, 202622.0222.4921.5321.8721.87512.46K
Oct 14, 202621.3221.7521.0821.5321.53482.35K
Oct 13, 202621.8322.4021.3021.3621.36663.26K
Oct 12, 202621.2121.9121.0921.7921.79436.53K
Oct 9, 202621.1521.6020.2121.2621.26341.68K
Oct 8, 202621.4521.4520.8921.2121.21602.10K
Oct 7, 202621.8022.4021.5921.6121.61351.95K
Oct 6, 202622.8323.3121.6521.8421.84492.05K
Oct 5, 202622.2123.0422.1622.6122.61734.19K
Oct 2, 202622.0722.7221.6022.3122.31559.44K
Oct 1, 202622.8723.1121.8621.9321.93491.68K
Sep 30, 202622.9123.1122.6422.8222.82499.91K
Sep 29, 202622.9023.0722.4122.8622.86333.83K
Sep 28, 202622.6323.2022.4122.9522.95446.02K
Sep 25, 202623.0623.3022.5222.6322.63502.66K
Sep 24, 202623.5923.7223.0023.0323.03566.95K
Sep 23, 202624.1524.7623.0323.5323.53503.70K
Sep 22, 202623.9324.1523.4424.1324.13605.33K
Sep 21, 202623.2723.7222.9223.6323.63569.14K
Sep 18, 202623.8024.2523.3023.3523.351.84M
Sep 17, 202624.9625.1423.7123.8823.88572.58K
Sep 16, 202625.3325.4824.9525.0225.02683.23K
Sep 15, 202624.8925.7524.4025.3825.38949.00K
Sep 14, 202625.6125.7424.8324.9724.97598.56K
Sep 11, 202624.9625.2824.4025.0825.08539.82K
Sep 10, 202625.1225.4024.5024.6524.65694.54K
Sep 9, 202625.1525.7224.7225.2225.22553.79K
Sep 8, 202625.4225.8124.9125.1325.13618.97K
Sep 4, 202625.3725.6925.1825.5725.57418.34K
Sep 3, 202626.5026.9025.4525.6225.62436.30K
Sep 2, 202626.9327.9226.2926.3426.34549.49K
Sep 1, 202627.0527.9526.9127.0927.09674.51K
Aug 31, 202626.4627.1025.8626.9926.99669.02K
Aug 28, 202626.7127.1126.6826.7726.77466.49K
Aug 27, 202626.9227.3426.5826.6726.67440.84K
Aug 26, 202626.1827.4226.0227.2027.20608.84K
Aug 25, 202626.8927.1426.1926.3826.38735.18K
Aug 24, 202628.0128.1626.7726.8926.891.04M
Aug 21, 202627.8628.6127.8228.0828.08484.82K
Aug 20, 202628.4929.0127.7727.9827.98817.84K
Aug 19, 202629.3330.1428.8028.8228.82677.95K
Aug 18, 202628.8029.9828.6228.9028.90846.50K
Aug 17, 202628.7329.0728.2928.3228.32496.04K
Aug 14, 202628.8429.2428.2729.1429.14837.60K
Aug 13, 202628.3828.7728.0528.4128.41774.53K
Aug 12, 202627.9529.3427.7328.6428.64758.69K
Aug 11, 202626.2628.6626.2628.3928.39883.99K
Aug 10, 202626.8327.3126.2126.3126.31727.48K
Aug 7, 202626.9028.2726.7327.1227.121.08M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.