AORT: Artivion Inc.

As of Friday, September 12th, 2025

$ 40.70

-1.61 -3.81%

Open: 41.95
High: 42.19
Low: 40.53
Volume: 432,122
Previous Close on Thursday, September 11th, 2025

$ 42.31

+1.27 +3.09%

Open: 41.15
High: 42.32
Low: 41.01
Volume: 450,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 41.95 42.19 40.53 40.70 432,122 -1.61 -3.81
2025-09-11 41.15 42.32 41.01 42.31 450,198 +1.27 +3.09
2025-09-10 42.58 42.58 40.80 41.04 369,827 -1.41 -3.32
2025-09-09 43.51 43.55 41.75 42.45 483,999 -0.99 -2.28
2025-09-08 43.95 43.95 42.91 43.44 364,891 -0.05 -0.11
2025-09-05 44.03 44.18 43.06 43.49 357,431 -0.54 -1.23
2025-09-04 43.31 44.34 42.92 44.03 390,507 +0.71 +1.64
2025-09-03 43.82 44.47 42.72 43.32 342,251 -0.39 -0.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.95
On 2025-09-08		 40.53
On 2025-09-12		 -2.79 -6.42 43.95
On 2025-09-08		 40.53
On 2025-09-12		 -7.78 41.99
10D 44.47
On 2025-09-03		 40.53
On 2025-09-12		 -3.11 -7.10 44.47
On 2025-09-03		 40.53
On 2025-09-12		 -8.86 42.84
20D 45.07
On 2025-08-22		 40.53
On 2025-09-12		 -2.25 -5.24 45.07
On 2025-08-22		 40.53
On 2025-09-12		 -10.07 43.11
WTD 43.95
On 2025-09-08		 40.53
On 2025-09-12		 -2.79 -6.42 43.95
On 2025-09-08		 40.53
On 2025-09-12		 -7.78 41.99
MTD 44.47
On 2025-09-03		 40.53
On 2025-09-12		 -3.23 -7.35 44.47
On 2025-09-03		 40.53
On 2025-09-12		 -8.86 42.72
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

209.66 +0.16 +0.08 184,506
EFX

Equifax Inc.

256.25 -3.98 -1.53 683,924
AXSM

Axsome Therapeutics Inc.

118.42 -4.54 -3.69 687,343
EAT

Brinker International Inc.

153.66 -5.29 -3.33 1,102,014
AORT

Artivion Inc.

40.70 -1.61 -3.81 432,122