AORT: Artivion Inc.

As of Monday, July 7th, 2025

$ 30.29

-0.43 -1.40%

Open: 30.68
High: 30.85
Low: 30.06
Volume: 304,276
Previous Close on Thursday, July 3rd, 2025

$ 30.72

-0.13 -0.42%

Open: 30.73
High: 30.81
Low: 30.49
Volume: 118,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 30.68 30.85 30.06 30.29 304,276 -0.43 -1.40
2025-07-03 30.73 30.81 30.49 30.72 118,103 -0.13 -0.42
2025-07-02 30.68 31.03 30.44 30.85 361,305 +0.10 +0.33
2025-07-01 31.00 31.36 30.67 30.75 330,243 -0.35 -1.13
2025-06-30 31.27 31.66 31.07 31.10 536,060 -0.09 -0.29
2025-06-27 30.80 31.20 30.51 31.19 543,052 +0.57 +1.86
2025-06-26 30.48 30.72 30.32 30.62 343,887 +0.02 +0.07
2025-06-25 31.06 31.07 30.37 30.60 255,364 -0.51 -1.64
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

248.65 +1.77 +0.72 5,235,899
KO

The Coca-Cola Company

71.01 -0.34 -0.48 16,969,632
PFE

Pfizer Inc.

25.24 -0.14 -0.55 34,711,630
VZ

Verizon Communications Inc.

42.80 -0.75 -1.72 21,859,452
VIX

CBOE Volatility Index

17.79 +1.41 +8.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,406.36 -422.17 -0.94 441,294,967
DJTA

Dow Jones Transportation Average

15,811.12 -235.71 -1.47 141,402,587
SPX

S&P 500 Index

6,229.98 -49.37 -0.79
OEX

S&P 100 Index

3,055.85 -25.46 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,685.57 -181.40 -0.79
NYA

NYSE Composite Index

20,545.60 -180.19 -0.87
XAX

NYSE AMEX Composite Index

5,866.01 -12.22 -0.21
RUI

RUSSELL 1000 Index

3,410.86 -26.71 -0.78
RUT

Russell 2000 Index

2,214.23 -34.81 -1.55
RUA

Russell 3000 Index

3,544.24 -28.94 -0.81
VIX

CBOE Volatility Index

17.79 +1.41 +8.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 +0.37 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 +0.59 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.21 +1.00 +5.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,377.86 -94.82 -0.91
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

30.29 -0.43 -1.40 304,276