Artivion, Inc. Common Stock (AORT)

24.66
+0.00 (0.00%)
NYSE· Last Trade: Jul 7th, 4:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Artivion, Inc. Common Stock (AORT)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/202624.0324.8223.5024.66690,80424.66
7/02/202623.9024.1523.3123.97698,42523.97
7/01/202623.0823.7922.7423.55854,10023.55
6/30/202622.1222.6721.3022.47913,63222.47
6/29/202623.8723.8722.3422.391,017,17522.39
6/26/202622.5624.0422.4923.612,614,16623.61
6/25/202622.0323.4922.0322.661,161,72422.66
6/24/202620.7322.1120.7322.03915,17622.03
6/23/202620.2720.7120.0920.68597,69520.68
6/22/202620.9921.3120.1220.13628,75820.13
6/18/202621.3921.6620.8321.191,000,72421.19
6/17/202621.3422.1220.9221.20837,74121.20
6/16/202621.3121.9821.0621.451,066,97121.45
6/15/202620.3621.1019.8821.071,059,36221.07
6/12/202620.5020.8120.0120.10639,24820.10
6/11/202620.4321.0320.0520.60794,51220.60
6/10/202620.9721.1820.4520.47799,69820.47
6/09/202620.4021.2420.3520.881,120,72820.88
6/08/202620.2220.5619.8220.39816,99420.39
6/05/202620.8921.3620.0020.12555,03320.12
6/04/202621.0021.6120.6320.841,010,44520.84
6/03/202620.2720.8320.0020.58644,32420.58
6/02/202620.9621.0220.3920.42662,09520.42
6/01/202622.0922.6320.8321.05807,59821.05
5/29/202622.5023.1122.1622.19700,12022.19
5/28/202622.5022.8222.2922.57438,05122.57
5/27/202623.1423.6022.6322.76487,10022.76
5/26/202622.4423.2222.1323.19534,10523.19
5/22/202622.7723.0522.1722.46651,92522.46
5/21/202622.3122.7922.0322.77638,66722.77
5/20/202622.6223.1621.7622.67880,26122.67
5/19/202623.7324.7022.6422.73761,47422.73
5/18/202623.4624.0122.8923.761,019,73023.76
5/15/202622.9223.3022.3222.77863,96922.77
5/14/202622.2423.1422.1022.93758,52522.93
5/13/202622.7423.0021.9422.23796,25322.23
5/12/202623.8723.8722.4623.10953,68023.10
5/11/202625.8225.8323.3323.811,813,39023.81
5/08/202627.3127.3119.1625.415,137,01425.41
5/07/202635.1536.2634.8435.42899,62435.42
5/06/202635.8936.2334.1434.73516,50534.73
5/05/202635.5436.1334.7035.91284,13335.91
5/04/202636.1136.4735.4435.53228,09535.53
5/01/202636.3636.7935.4136.21288,43936.21
4/30/202634.6335.9334.6335.83330,45635.83
4/29/202635.9136.5834.2434.64324,02434.64
4/28/202637.2637.4135.9736.33284,29536.33
4/27/202637.5238.2336.8837.03258,50737.03
4/24/202637.0138.1736.7337.76155,63237.76
4/23/202637.1837.6636.6637.16225,10337.16
4/22/202637.0937.7336.5837.03279,95037.03
4/21/202638.9539.6636.1036.56421,78836.56
4/20/202637.9039.1237.9038.80376,65438.80
4/17/202637.1838.5237.1037.72417,36837.72
4/16/202637.1937.3536.5136.74265,24536.74
4/15/202637.6438.2537.4237.47231,30137.47
4/14/202638.6239.1437.9137.95237,86037.95
4/13/202637.7238.5837.4938.57337,61138.57
4/10/202637.8138.0436.9237.63448,44537.63
4/09/202635.9536.5635.2336.51327,91236.51
4/08/202636.0936.3035.6636.06765,21236.06
4/07/202634.7035.6033.9535.221,009,32135.22