Free Trial

Artivion (AORT) Stock Chart & Stock Price History

Artivion logo
$30.95 +0.04 (+0.13%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$30.93 -0.02 (-0.06%)
As of 08/1/2025 05:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artivion Stock Price Performance

The Artivion (AORT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 18.49%, with a year-to-date return of 8.25%. In the past month, the stock has increased 0.75%, reflecting recent market activity.

As of the latest close, Artivion traded at $30.95 with a market cap of $1.32 billion and volume of 284,640 shares.

Receive AORT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artivion and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.81%
1 Month
Performance
+0.75%
3 Month
Performance
+32.49%
Year-To-Date
Performance
+8.25%
1 Year
Performance
+18.49%

AORT Stock Chart for Sunday, August, 3, 2025

Artivion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$30.91$30.95
+0.13%
$31.09$30.27284,640 shs$1.32 billion
07/31/2025$31.57$30.91
-2.09%
$31.64$30.83344,281 shs$1.32 billion
07/30/2025$31.52$31.57
+0.16%
$32.16$31.46552,474 shs$1.35 billion
07/29/2025$31.32$31.52
+0.64%
$31.75$31.09258,571 shs$1.35 billion
07/28/2025$31.43$31.32
-0.34%
$31.64$31.11250,761 shs$1.34 billion
07/25/2025$31.09$31.43
+1.10%
$31.58$31.01233,009 shs$1.34 billion
07/24/2025$31.18$31.09
-0.30%
$31.30$30.92216,006 shs$1.33 billion
07/23/2025$30.48$31.18
+2.31%
$31.26$30.42186,282 shs$1.33 billion
07/22/2025$30.63$30.48
-0.50%
$30.90$30.25228,700 shs$1.30 billion
07/21/2025$30.46$30.63
+0.56%
$30.84$30.22239,978 shs$1.31 billion
07/18/2025$30.85$30.46
-1.25%
$31.12$30.23282,007 shs$1.30 billion
07/17/2025$31.48$30.85
-2.00%
$32.00$30.70309,951 shs$1.32 billion
07/16/2025$31.24$31.48
+0.76%
$31.52$30.75274,634 shs$1.34 billion
07/15/2025$31.68$31.24
-1.40%
$31.88$31.18254,719 shs$1.33 billion
07/14/2025$31.47$31.68
+0.67%
$31.72$30.79263,245 shs$1.35 billion
07/11/2025$32.55$31.47
-3.32%
$32.67$31.17374,382 shs$1.34 billion
07/10/2025$32.18$32.55
+1.15%
$32.94$32.10569,976 shs$1.39 billion
07/09/2025$30.59$32.18
+5.20%
$32.26$30.48459,569 shs$1.37 billion
07/08/2025$30.22$30.59
+1.22%
$30.78$30.29319,821 shs$1.31 billion
07/07/2025$30.72$30.22
-1.63%
$30.85$30.06304,276 shs$1.29 billion
07/04/2025$30.72$30.72$30.81$30.49118,113 shs$1.31 billion
07/03/2025$30.89$30.72
-0.54%
$30.81$30.49118,113 shs$1.31 billion
07/02/2025$30.72$30.89
+0.55%
$31.03$30.44403,178 shs$1.32 billion

This page (NYSE:AORT) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners