AORT: Artivion Inc.

As of Tuesday, May 5th, 2026

$ 35.91

+0.38 +1.07%

Open: 35.54
High: 36.13
Low: 34.70
Volume: 284,127
Previous Close on Monday, May 4th, 2026

$ 35.53

-0.68 -1.88%

Open: 36.11
High: 36.47
Low: 35.44
Volume: 228,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 35.54 36.13 34.70 35.91 284,127 +0.38 +1.07
2026-05-04 36.11 36.47 35.44 35.53 228,093 -0.68 -1.88
2026-05-01 36.36 36.79 35.41 36.21 288,407 +0.38 +1.06
2026-04-30 34.63 35.93 34.63 35.83 330,453 +1.19 +3.44
2026-04-29 35.91 36.58 34.24 34.64 324,021 -1.69 -4.65
2026-04-28 37.26 37.41 35.97 36.33 284,272 -0.70 -1.89
2026-04-27 37.52 38.23 36.88 37.03 258,504 -0.73 -1.93
2026-04-24 37.01 38.17 36.73 37.76 155,397 +0.60 +1.61
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 36.79
On 2026-05-01		 34.24
On 2026-04-29		 -0.42 -1.16 36.79
On 2026-05-01		 34.70
On 2026-05-05		 -5.68 35.62
10D 38.23
On 2026-04-27		 34.24
On 2026-04-29		 -0.65 -1.78 38.23
On 2026-04-27		 34.24
On 2026-04-29		 -10.43 36.34
20D 39.66
On 2026-04-21		 34.24
On 2026-04-29		 0.69 1.96 39.66
On 2026-04-21		 34.24
On 2026-04-29		 -13.67 36.87
WTD 36.47
On 2026-05-04		 34.70
On 2026-05-05		 -0.30 -0.83 36.47
On 2026-05-04		 34.70
On 2026-05-05		 -4.84 35.72
MTD 36.79
On 2026-05-01		 34.70
On 2026-05-05		 0.08 0.22 36.79
On 2026-05-01		 34.70
On 2026-05-05		 -5.68 35.88
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

196.50 -2.04 -1.03 108,992,089
HIW

Highwoods Properties Inc.

25.10 +0.64 +2.62 909,201
AORT

Artivion Inc.

35.91 +0.38 +1.07 284,127