Artivion, Inc. Common Stock (AORT)
25.37
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 25.00 | 25.85 | 24.97 | 25.37 | 392,243 | 25.37 |
| 3/04/2025 | 24.84 | 25.61 | 24.69 | 25.08 | 631,687 | 25.08 |
| 3/03/2025 | 25.48 | 26.16 | 25.05 | 25.13 | 543,106 | 25.13 |
| 2/28/2025 | 25.33 | 26.01 | 25.00 | 25.41 | 568,539 | 25.41 |
| 2/27/2025 | 25.26 | 25.96 | 25.18 | 25.36 | 484,273 | 25.36 |
| 2/26/2025 | 25.35 | 25.57 | 24.96 | 25.42 | 715,748 | 25.42 |
| 2/25/2025 | 25.80 | 26.73 | 24.18 | 25.56 | 1,653,977 | 25.56 |
| 2/24/2025 | 27.84 | 28.15 | 26.91 | 27.85 | 794,270 | 27.85 |
| 2/21/2025 | 29.00 | 29.34 | 28.07 | 28.26 | 322,572 | 28.26 |
| 2/20/2025 | 28.89 | 29.14 | 28.15 | 28.82 | 393,943 | 28.82 |
| 2/19/2025 | 29.60 | 29.75 | 28.63 | 29.36 | 423,378 | 29.36 |
| 2/18/2025 | 29.91 | 30.14 | 29.66 | 29.87 | 240,889 | 29.87 |
| 2/14/2025 | 30.22 | 30.40 | 29.99 | 30.06 | 141,695 | 30.06 |
| 2/13/2025 | 29.91 | 30.20 | 29.60 | 30.14 | 149,870 | 30.14 |
| 2/12/2025 | 30.17 | 30.31 | 29.30 | 29.85 | 355,790 | 29.85 |
| 2/11/2025 | 30.25 | 30.80 | 30.00 | 30.46 | 200,662 | 30.46 |
| 2/10/2025 | 30.86 | 30.96 | 30.35 | 30.52 | 242,303 | 30.52 |
| 2/07/2025 | 31.30 | 31.66 | 30.25 | 30.55 | 356,455 | 30.55 |
| 2/06/2025 | 31.91 | 32.02 | 31.17 | 31.27 | 523,723 | 31.27 |
| 2/05/2025 | 31.14 | 32.05 | 30.93 | 31.70 | 458,800 | 31.70 |
| 2/04/2025 | 30.47 | 30.99 | 30.35 | 30.99 | 302,454 | 30.99 |
| 2/03/2025 | 30.30 | 31.21 | 30.13 | 30.59 | 299,924 | 30.59 |
| 1/31/2025 | 31.41 | 31.63 | 30.62 | 30.96 | 310,738 | 30.96 |
| 1/30/2025 | 31.59 | 32.18 | 31.27 | 31.37 | 366,221 | 31.37 |
| 1/29/2025 | 31.05 | 31.59 | 30.87 | 31.22 | 288,401 | 31.22 |
| 1/28/2025 | 30.58 | 31.12 | 30.11 | 31.04 | 227,118 | 31.04 |
| 1/27/2025 | 30.56 | 31.20 | 30.46 | 30.64 | 251,333 | 30.64 |
| 1/24/2025 | 30.41 | 30.87 | 30.27 | 30.66 | 216,998 | 30.66 |
| 1/23/2025 | 30.61 | 31.00 | 30.08 | 30.62 | 327,910 | 30.62 |
| 1/22/2025 | 31.54 | 31.96 | 30.42 | 30.78 | 269,072 | 30.78 |
| 1/21/2025 | 31.11 | 31.75 | 30.22 | 31.59 | 344,904 | 31.59 |
| 1/17/2025 | 31.41 | 31.62 | 30.26 | 30.72 | 438,651 | 30.72 |
| 1/16/2025 | 30.17 | 32.33 | 30.17 | 31.24 | 968,707 | 31.24 |
| 1/15/2025 | 30.04 | 30.39 | 29.81 | 30.06 | 317,685 | 30.06 |
| 1/14/2025 | 29.42 | 29.75 | 29.12 | 29.68 | 198,657 | 29.68 |
| 1/13/2025 | 29.46 | 29.55 | 28.83 | 29.34 | 275,771 | 29.34 |
| 1/10/2025 | 29.54 | 29.97 | 29.16 | 29.88 | 469,176 | 29.88 |
| 1/08/2025 | 28.98 | 30.43 | 28.85 | 30.23 | 480,536 | 30.23 |
| 1/07/2025 | 28.10 | 29.21 | 27.96 | 29.21 | 675,079 | 29.21 |
| 1/06/2025 | 27.85 | 28.42 | 27.80 | 27.84 | 248,651 | 27.84 |
| 1/03/2025 | 28.04 | 28.68 | 27.87 | 27.88 | 228,575 | 27.88 |
| 1/02/2025 | 28.63 | 28.63 | 27.49 | 28.08 | 224,540 | 28.08 |
| 12/31/2024 | 28.59 | 0.00 | 28.59 | 28.59 | 0 | 28.59 |
| 12/30/2024 | 28.78 | 29.02 | 28.50 | 28.59 | 136,355 | 28.59 |
| 12/27/2024 | 29.22 | 29.22 | 28.51 | 29.00 | 147,676 | 29.00 |
| 12/26/2024 | 28.39 | 29.37 | 28.13 | 29.34 | 126,454 | 29.34 |
| 12/24/2024 | 28.35 | 28.55 | 28.23 | 28.55 | 66,922 | 28.55 |
| 12/23/2024 | 28.32 | 28.57 | 28.03 | 28.28 | 132,066 | 28.28 |
| 12/20/2024 | 28.00 | 28.83 | 27.70 | 28.48 | 959,011 | 28.48 |
| 12/19/2024 | 27.97 | 28.27 | 27.72 | 28.09 | 159,312 | 28.09 |
| 12/18/2024 | 28.95 | 28.96 | 27.52 | 27.79 | 280,429 | 27.79 |
| 12/17/2024 | 28.76 | 29.07 | 28.52 | 28.90 | 214,015 | 28.90 |
| 12/16/2024 | 28.94 | 29.37 | 28.77 | 28.96 | 182,032 | 28.96 |
| 12/13/2024 | 29.30 | 29.44 | 28.52 | 28.93 | 201,425 | 28.93 |
| 12/12/2024 | 29.87 | 30.14 | 29.37 | 29.50 | 216,405 | 29.50 |
| 12/11/2024 | 29.85 | 30.45 | 29.77 | 29.92 | 274,001 | 29.92 |
| 12/10/2024 | 28.79 | 30.22 | 28.65 | 29.83 | 313,833 | 29.83 |
| 12/09/2024 | 29.67 | 29.74 | 28.47 | 29.00 | 578,955 | 29.00 |
| 12/06/2024 | 29.72 | 29.94 | 29.28 | 29.66 | 156,904 | 29.66 |