AORT: Artivion Inc.

As of Friday, August 22nd, 2025

$ 44.83

+1.69 +3.92%

Open: 43.46
High: 45.07
Low: 43.12
Volume: 660,729
Previous Close on Thursday, August 21st, 2025

$ 43.14

+0.12 +0.28%

Open: 43.13
High: 43.57
Low: 42.62
Volume: 473,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.46 45.07 43.12 44.83 660,729 +1.69 +3.92
2025-08-21 43.13 43.57 42.62 43.14 473,372 +0.12 +0.28
2025-08-20 42.33 43.02 41.85 43.02 433,085 +1.00 +2.38
2025-08-19 42.83 42.84 41.60 42.02 461,476 -0.83 -1.94
2025-08-18 42.72 43.32 42.47 42.85 426,584 +0.04 +0.09
2025-08-15 42.84 42.93 41.88 42.81 492,718 -0.14 -0.33
2025-08-14 43.27 43.50 42.19 42.95 559,380 -0.78 -1.78
2025-08-13 43.33 43.97 42.27 43.73 845,827 -0.12 -0.27
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 45.07
On 2025-08-22		 41.60
On 2025-08-19		 2.02 4.72 43.32
On 2025-08-18		 41.60
On 2025-08-19		 -3.96 43.17
10D 45.07
On 2025-08-22		 40.07
On 2025-08-11		 3.88 9.47 43.97
On 2025-08-13		 41.60
On 2025-08-19		 -5.39 43.22
20D 45.07
On 2025-08-22		 30.27
On 2025-08-01		 13.43 42.77 43.97
On 2025-08-13		 41.60
On 2025-08-19		 -5.39 37.93
WTD 45.07
On 2025-08-22		 41.60
On 2025-08-19		 2.02 4.72 43.32
On 2025-08-18		 41.60
On 2025-08-19		 -3.96 43.17
MTD 45.07
On 2025-08-22		 30.27
On 2025-08-01		 13.92 45.03 43.97
On 2025-08-13		 41.60
On 2025-08-19		 -5.39 39.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

75.22 +2.07 +2.83 3,432,563
AORT

Artivion Inc.

44.83 +1.69 +3.92 660,729