AORT: Artivion Inc.

As of Thursday, October 9th, 2025

$ 40.35

-0.64 -1.56%

Open: 41.24
High: 41.30
Low: 40.30
Volume: 140,444
Previous Close on Wednesday, October 8th, 2025

$ 40.99

+0.48 +1.18%

Open: 40.79
High: 41.21
Low: 39.30
Volume: 213,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 41.24 41.30 40.30 40.35 140,444 -0.64 -1.56
2025-10-08 40.79 41.21 39.30 40.99 213,923 +0.48 +1.18
2025-10-07 40.84 40.99 40.12 40.51 286,736 -0.24 -0.59
2025-10-06 41.42 41.42 40.67 40.75 252,019 -0.30 -0.73
2025-10-03 40.90 41.59 40.80 41.05 259,090 +0.46 +1.13
2025-10-02 40.91 41.02 40.44 40.59 252,442 -0.52 -1.26
2025-10-01 41.91 42.10 38.95 41.11 463,362 -1.23 -2.91
2025-09-30 42.00 42.55 41.78 42.34 483,532 +0.30 +0.71
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 41.59
On 2025-10-03		 39.30
On 2025-10-08		 -0.24 -0.59 41.59
On 2025-10-03		 39.30
On 2025-10-08		 -5.51 40.73
10D 42.55
On 2025-09-30		 38.95
On 2025-10-01		 -0.08 -0.20 42.55
On 2025-09-30		 38.95
On 2025-10-01		 -8.46 41.08
20D 42.55
On 2025-09-30		 38.95
On 2025-10-01		 -1.96 -4.63 42.55
On 2025-09-30		 38.95
On 2025-10-01		 -8.46 40.81
WTD 41.42
On 2025-10-06		 39.30
On 2025-10-08		 -0.70 -1.71 41.42
On 2025-10-06		 39.30
On 2025-10-08		 -5.12 40.65
MTD 42.10
On 2025-10-01		 38.95
On 2025-10-01		 -1.99 -4.70 42.10
On 2025-10-01		 39.30
On 2025-10-08		 -6.65 40.76
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

40.35 -0.64 -1.56 140,444