AORT - ARTIVION, INC.
37.04
-0.820 -2.214%
Share volume: 379,911
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$37.86
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $37.44 | $37.44 | $37.44 | $37.44 | $35.99 | $35.99 | $37.04 | $37.04 | 379,911 | $379,911.00 |
| 03-05-2026 | $38.13 | $38.13 | $38.41 | $38.41 | $37.22 | $37.22 | $37.86 | $37.86 | 409,696 | $409,696.00 |
| 03-04-2026 | $38.69 | $38.69 | $38.69 | $38.69 | $37.62 | $37.62 | $38.50 | $38.50 | 460,494 | $460,494.00 |
| 03-03-2026 | $37.99 | $37.99 | $38.67 | $38.67 | $36.35 | $36.35 | $38.62 | $38.62 | 576,155 | $576,155.00 |
| 03-02-2026 | $38.01 | $38.01 | $38.74 | $38.74 | $37.45 | $37.45 | $38.55 | $38.55 | 489,097 | $489,097.00 |
| 02-27-2026 | $37.53 | $37.53 | $38.57 | $38.57 | $37.16 | $37.16 | $38.50 | $38.50 | 725,946 | $725,946.00 |
| 02-26-2026 | $35.47 | $35.47 | $38.22 | $38.22 | $35.47 | $35.47 | $38.08 | $38.08 | 552,163 | $552,163.00 |
| 02-25-2026 | $35.59 | $35.59 | $36.22 | $36.22 | $34.84 | $34.84 | $35.78 | $35.78 | 306,788 | $306,788.00 |
| 02-24-2026 | $37.18 | $37.18 | $37.49 | $37.49 | $35.00 | $35.00 | $35.35 | $35.35 | 720,959 | $720,959.00 |
| 02-23-2026 | $38.19 | $38.19 | $38.32 | $38.32 | $37.13 | $37.13 | $37.39 | $37.39 | 435,217 | $435,217.00 |