AORT: Artivion Inc.

As of Wednesday, November 19th, 2025

$ 44.63

-0.20 -0.45%

Open: 44.90
High: 45.42
Low: 44.51
Volume: 253,825
Previous Close on Tuesday, November 18th, 2025

$ 44.83

-0.29 -0.64%

Open: 44.99
High: 45.77
Low: 44.51
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 44.90 45.42 44.51 44.63 253,825 -0.20 -0.45
2025-11-18 44.99 45.77 44.51 44.83 0 -0.29 -0.64
2025-11-17 45.17 46.47 44.94 45.12 449,116 -0.58 -1.27
2025-11-14 44.67 45.89 44.23 45.70 447,026 +0.11 +0.24
2025-11-13 47.30 47.75 45.21 45.59 557,515 -2.04 -4.28
2025-11-12 46.55 48.04 46.37 47.63 440,813 +0.77 +1.64
2025-11-11 45.09 46.94 45.09 46.86 391,828 +1.88 +4.18
2025-11-10 44.72 45.53 43.90 44.98 455,649 +0.11 +0.25
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 47.75
On 2025-11-13		 44.23
On 2025-11-14		 -3.00 -6.30 47.75
On 2025-11-13		 44.23
On 2025-11-14		 -7.37 45.17
10D 48.04
On 2025-11-12		 43.90
On 2025-11-10		 -1.88 -4.04 48.04
On 2025-11-12		 44.23
On 2025-11-14		 -7.93 45.77
20D 48.04
On 2025-11-12		 42.59
On 2025-10-23		 1.16 2.67 48.04
On 2025-11-12		 44.23
On 2025-11-14		 -7.93 45.42
WTD 46.47
On 2025-11-17		 44.51
On 2025-11-18		 -1.07 -2.34 46.47
On 2025-11-17		 44.51
On 2025-11-18		 -4.22 44.86
MTD 48.04
On 2025-11-12		 43.90
On 2025-11-10		 -0.74 -1.63 48.04
On 2025-11-12		 44.23
On 2025-11-14		 -7.93 45.82
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

161.69 -2.34 -1.42 426,273
EAT

Brinker International Inc.

127.94 +5.74 +4.70 2,266,205
AORT

Artivion Inc.

44.63 -0.20 -0.45 253,825