AORT: Artivion Inc.

As of Thursday, October 30th, 2025

$ 45.65

+0.66 +1.47%

Open: 45.40
High: 46.19
Low: 44.99
Volume: 332,022
Previous Close on Wednesday, October 29th, 2025

$ 44.99

-0.27 -0.60%

Open: 45.42
High: 45.83
Low: 44.70
Volume: 513,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 45.40 46.19 44.99 45.65 332,022 +0.66 +1.47
2025-10-29 45.42 45.83 44.70 44.99 513,381 -0.27 -0.60
2025-10-28 44.79 45.79 44.42 45.26 487,983 +0.52 +1.16
2025-10-27 43.67 45.00 43.25 44.74 454,532 +1.34 +3.09
2025-10-24 43.64 43.91 43.08 43.40 352,134 0.00 0.00
2025-10-23 43.34 43.48 42.59 43.40 252,625 -0.07 -0.16
2025-10-22 42.22 43.51 41.98 43.47 341,050 +1.17 +2.77
2025-10-21 42.41 42.62 42.00 42.30 210,439 -0.31 -0.73
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 46.19
On 2025-10-30		 43.08
On 2025-10-24		 2.25 5.18 43.91
On 2025-10-24		 43.91
On 2025-10-24		 0.00 44.81
10D 46.19
On 2025-10-30		 41.22
On 2025-10-17		 4.11 9.89 43.51
On 2025-10-22		 42.59
On 2025-10-23		 -2.12 43.79
20D 46.19
On 2025-10-30		 39.30
On 2025-10-08		 5.06 12.47 41.59
On 2025-10-03		 39.30
On 2025-10-08		 -5.51 42.32
WTD 46.19
On 2025-10-30		 43.25
On 2025-10-27		 2.25 5.18 45.00
On 2025-10-27		 45.00
On 2025-10-27		 0.00 45.16
MTD 46.19
On 2025-10-30		 38.95
On 2025-10-01		 3.31 7.82 42.10
On 2025-10-01		 39.30
On 2025-10-08		 -6.65 42.19
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

85.66 +0.24 +0.28 2,149,538
LOPE

Grand Canyon Education Inc.

206.79 +2.70 +1.32 224,182
SPTM

SPDR Portfolio Total Stock Market ETF

82.11 -0.91 -1.10 922,119
INVH

Invitation Homes Inc.

28.41 +0.94 +3.42 8,329,840
AORT

Artivion Inc.

45.65 +0.66 +1.47 332,022