AORT: Artivion Inc.

As of Thursday, November 5th, 2026

$ 25.33

-1.12 -4.23%

Open: 26.93
High: 27.00
Low: 24.69
Volume: 1,127,693
Previous Close on Wednesday, November 4th, 2026

$ 26.45

+2.74 +11.56%

Open: 24.45
High: 26.69
Low: 24.45
Volume: 1,085,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 26.93 27.00 24.69 25.33 1,127,693 -1.12 -4.23
2026-11-04 24.45 26.69 24.45 26.45 1,085,616 +2.74 +11.56
2026-11-03 23.56 23.94 23.22 23.71 645,725 +0.13 +0.55
2026-11-02 22.87 23.93 22.82 23.58 626,155 +1.00 +4.43
2026-10-30 23.62 23.62 21.85 22.58 627,382 -0.86 -3.67
2026-10-29 23.80 23.80 23.05 23.44 418,193 +0.52 +2.27
2026-10-28 22.59 23.38 22.59 22.92 420,507 -0.02 -0.09
2026-10-27 22.98 23.15 22.61 22.94 405,207 -0.04 -0.17
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 27.00
On 2026-11-05		 21.85
On 2026-10-30		 1.89 8.06 23.62
On 2026-10-30		 23.62
On 2026-10-30		 0.00 24.33
10D 27.00
On 2026-11-05		 21.85
On 2026-10-30		 1.36 5.67 24.20
On 2026-10-23		 21.85
On 2026-10-30		 -9.71 23.72
20D 27.00
On 2026-11-05		 20.21
On 2026-10-09		 4.12 19.42 24.24
On 2026-10-22		 21.85
On 2026-10-30		 -9.86 22.95
WTD 27.00
On 2026-11-05		 22.82
On 2026-11-02		 2.75 12.18 23.93
On 2026-11-02		 23.93
On 2026-11-02		 0.00 24.77
MTD 27.00
On 2026-11-05		 22.82
On 2026-11-02		 2.75 12.18 23.93
On 2026-11-02		 23.93
On 2026-11-02		 0.00 24.77
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
MGC

Vanguard Mega Cap ETF

268.44 -12.57 -4.47 151,541
PODD

Insulet Corporation

156.12 -8.90 -5.39 1,319,162
MARA

MARA Holdings Inc.

5.88 -1.02 -14.73 42,299,848
REX

REX American Resources Corp.

39.18 -0.42 -1.06 258,224
AORT

Artivion Inc.

25.33 -1.12 -4.23 1,127,693