AORT: Artivion Inc.

As of Friday, July 25th, 2025

$ 31.40

+0.35 +1.13%

Open: 31.26
High: 31.58
Low: 31.01
Volume: 233,009
Previous Close on Thursday, July 24th, 2025

$ 31.05

-0.19 -0.61%

Open: 31.15
High: 31.30
Low: 30.92
Volume: 216,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 31.26 31.58 31.01 31.40 233,009 +0.35 +1.13
2025-07-24 31.15 31.30 30.92 31.05 216,006 -0.19 -0.61
2025-07-23 30.62 31.26 30.42 31.24 186,173 +0.84 +2.76
2025-07-22 30.52 30.90 30.25 30.40 228,700 -0.24 -0.78
2025-07-21 30.57 30.84 30.22 30.64 239,946 +0.15 +0.49
2025-07-18 31.12 31.12 30.23 30.49 268,247 -0.36 -1.17
2025-07-17 31.37 32.00 30.70 30.85 295,675 -0.64 -2.03
2025-07-16 31.36 31.52 30.75 31.49 261,670 +0.30 +0.96
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 31.58
On 2025-07-25		 30.22
On 2025-07-21		 0.91 2.98 30.84
On 2025-07-21		 30.84
On 2025-07-21		 0.00 30.95
10D 32.00
On 2025-07-17		 30.22
On 2025-07-21		 -0.06 -0.19 32.00
On 2025-07-17		 30.22
On 2025-07-21		 -5.56 31.04
20D 32.94
On 2025-07-10		 30.06
On 2025-07-07		 0.78 2.55 32.94
On 2025-07-10		 30.22
On 2025-07-21		 -8.24 31.10
WTD 31.58
On 2025-07-25		 30.22
On 2025-07-21		 0.91 2.98 30.84
On 2025-07-21		 30.84
On 2025-07-21		 0.00 30.95
MTD 32.94
On 2025-07-10		 30.06
On 2025-07-07		 0.30 0.96 32.94
On 2025-07-10		 30.22
On 2025-07-21		 -8.24 31.10
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

26.10 +1.55 +6.31 5,741,345
AORT

Artivion Inc.

31.40 +0.35 +1.13 233,009