AORT: Artivion Inc.

As of Friday, December 12th, 2025

$ 45.12

-0.36 -0.79%

Open: 45.32
High: 46.43
Low: 44.92
Volume: 232,377
Previous Close on Thursday, December 11th, 2025

$ 45.48

+1.27 +2.87%

Open: 44.57
High: 45.89
Low: 44.40
Volume: 441,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 45.32 46.43 44.92 45.12 232,377 -0.36 -0.79
2025-12-11 44.57 45.89 44.40 45.48 441,995 +1.27 +2.87
2025-12-10 43.46 44.53 42.68 44.21 419,898 +0.96 +2.22
2025-12-09 44.43 45.00 43.20 43.25 33,702 -0.82 -1.86
2025-12-08 45.16 45.16 43.98 44.07 346,222 -0.52 -1.17
2025-12-05 45.38 45.46 44.35 44.59 257,987 -0.82 -1.81
2025-12-04 45.27 46.02 45.10 45.41 327,112 -0.07 -0.15
2025-12-03 45.73 45.89 45.06 45.48 493,494 +0.11 +0.24
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 46.43
On 2025-12-12		 42.68
On 2025-12-10		 0.53 1.19 45.16
On 2025-12-08		 42.68
On 2025-12-10		 -5.49 44.43
10D 47.17
On 2025-12-01		 42.68
On 2025-12-10		 -1.54 -3.30 47.17
On 2025-12-01		 42.68
On 2025-12-10		 -9.52 44.88
20D 47.33
On 2025-11-28		 42.68
On 2025-12-10		 -0.47 -1.03 47.33
On 2025-11-28		 42.68
On 2025-12-10		 -9.82 45.21
WTD 46.43
On 2025-12-12		 42.68
On 2025-12-10		 0.53 1.19 45.16
On 2025-12-08		 42.68
On 2025-12-10		 -5.49 44.43
MTD 47.17
On 2025-12-01		 42.68
On 2025-12-10		 -1.54 -3.30 47.17
On 2025-12-01		 42.68
On 2025-12-10		 -9.52 44.88
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

37.60 +0.21 +0.56 128,378
LOPE

Grand Canyon Education Inc.

157.00 -1.15 -0.73 350,902
CASY

Casey's General Stores Inc.

540.07 -2.61 -0.48 238,777
WPC

W. P. Carey Inc.

65.01 -0.40 -0.61 1,297,135
AORT

Artivion Inc.

45.12 -0.36 -0.79 232,377