AORT: Artivion Inc.

As of Friday, January 2nd, 2026

$ 44.46

-1.15 -2.52%

Open: 45.29
High: 46.84
Low: 43.90
Volume: 25,218
Previous Close on Wednesday, December 31st, 2025

$ 45.61

-0.38 -0.83%

Open: 45.99
High: 46.45
Low: 45.26
Volume: 295,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 45.29 46.84 43.90 44.46 252,179 -1.15 -2.52
2025-12-31 45.99 46.45 45.26 45.61 295,714 -0.38 -0.83
2025-12-30 46.24 46.24 45.63 45.99 175,101 -0.34 -0.73
2025-12-29 46.34 46.52 45.80 46.33 185,635 +0.02 +0.04
2025-12-26 47.06 47.06 45.75 46.31 221,421 -0.58 -1.24
2025-12-24 47.18 48.00 46.28 46.89 10,904 -0.29 -0.61
2025-12-23 46.82 47.77 46.44 47.18 38,322 +0.31 +0.66
2025-12-22 45.96 47.12 45.41 46.87 26,259 +0.32 +0.69
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 47.06
On 2025-12-26		 43.90
On 2026-01-02		 -2.43 -5.18 47.06
On 2025-12-26		 43.90
On 2026-01-02		 -6.71 45.74
10D 48.17
On 2025-12-18		 43.90
On 2026-01-02		 -2.72 -5.77 48.17
On 2025-12-18		 43.90
On 2026-01-02		 -8.86 46.33
20D 48.25
On 2025-12-17		 42.68
On 2025-12-10		 -1.02 -2.24 48.25
On 2025-12-17		 43.90
On 2026-01-02		 -9.02 45.70
WTD 46.84
On 2026-01-02		 43.90
On 2026-01-02		 -1.15 -2.52 -- -- -- 44.46
MTD 46.84
On 2026-01-02		 43.90
On 2026-01-02		 -1.15 -2.52 -- -- -- 44.46
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
DIG

ProShares Ultra Oil & Gas

37.47 +1.38 +3.83 26,813
VXRT

Vaxart Inc.

0.36 +0.02 +5.19 34,213
XEL

Xcel Energy Inc

74.68 +0.82 +1.11 4,212,672
CALX

Calix Inc.

53.59 +0.66 +1.25 4,488
AORT

Artivion Inc.

44.46 -1.15 -2.52 25,218