AORT: Artivion Inc.

As of Friday, May 22nd, 2026

$ 22.46

-0.31 -1.36%

Open: 22.77
High: 23.05
Low: 22.17
Volume: 651,625
Previous Close on Thursday, May 21st, 2026

$ 22.77

+0.10 +0.44%

Open: 22.31
High: 22.79
Low: 22.03
Volume: 632,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.77 23.05 22.17 22.46 651,625 -0.31 -1.36
2026-05-21 22.31 22.79 22.03 22.77 632,643 +0.10 +0.44
2026-05-20 22.62 23.16 21.76 22.67 88,026 -0.06 -0.26
2026-05-19 23.73 24.70 22.64 22.73 761,276 -1.03 -4.34
2026-05-18 23.46 24.01 22.89 23.76 1,019,241 +0.99 +4.35
2026-05-15 22.92 23.30 22.32 22.77 863,887 -0.16 -0.70
2026-05-14 22.24 23.14 22.10 22.93 754,643 +0.70 +3.15
2026-05-13 22.74 23.00 21.94 22.23 796,251 -0.87 -3.77
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 24.70
On 2026-05-19		 21.76
On 2026-05-20		 -0.31 -1.36 24.70
On 2026-05-19		 21.76
On 2026-05-20		 -11.90 22.88
10D 25.83
On 2026-05-11		 21.76
On 2026-05-20		 -2.95 -11.61 25.83
On 2026-05-11		 21.76
On 2026-05-20		 -15.76 22.92
20D 38.23
On 2026-04-27		 19.16
On 2026-05-08		 -15.30 -40.52 38.23
On 2026-04-27		 19.16
On 2026-05-08		 -49.88 28.81
WTD 24.70
On 2026-05-19		 21.76
On 2026-05-20		 -0.31 -1.36 24.70
On 2026-05-19		 21.76
On 2026-05-20		 -11.90 22.88
MTD 36.79
On 2026-05-01		 19.16
On 2026-05-08		 -13.37 -37.32 36.79
On 2026-05-01		 19.16
On 2026-05-08		 -47.92 27.03
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

22.46 -0.31 -1.36 651,625