AORT: Artivion Inc.

As of Friday, July 24th, 2026

$ 25.28

+0.28 +1.12%

Open: 25.25
High: 25.59
Low: 24.82
Volume: 370,249
Previous Close on Thursday, July 23rd, 2026

$ 25.00

-0.14 -0.56%

Open: 24.82
High: 25.13
Low: 24.55
Volume: 585,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 25.25 25.59 24.82 25.28 370,249 +0.28 +1.12
2026-07-23 24.82 25.13 24.55 25.00 585,584 -0.14 -0.56
2026-07-22 25.18 25.40 24.71 25.14 42,228 +0.20 +0.80
2026-07-21 25.02 25.41 24.87 24.94 531,896 -0.43 -1.69
2026-07-20 24.80 25.68 24.73 25.37 460,284 +0.31 +1.24
2026-07-17 25.45 25.85 24.79 25.06 534,289 -0.67 -2.60
2026-07-16 24.45 26.06 24.34 25.73 854,715 +1.42 +5.84
2026-07-15 23.18 24.39 23.18 24.31 53,377 +1.18 +5.10
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 25.68
On 2026-07-20		 24.55
On 2026-07-23		 0.22 0.88 25.68
On 2026-07-20		 24.55
On 2026-07-23		 -4.40 25.15
10D 26.06
On 2026-07-16		 22.83
On 2026-07-14		 1.19 4.94 24.57
On 2026-07-13		 22.83
On 2026-07-14		 -7.08 24.80
20D 26.06
On 2026-07-16		 21.30
On 2026-06-30		 2.62 11.56 24.04
On 2026-06-26		 21.30
On 2026-06-30		 -11.42 24.24
WTD 25.68
On 2026-07-20		 24.55
On 2026-07-23		 0.22 0.88 25.68
On 2026-07-20		 24.55
On 2026-07-23		 -4.40 25.15
MTD 26.06
On 2026-07-16		 22.74
On 2026-07-01		 2.81 12.51 25.38
On 2026-07-07		 22.83
On 2026-07-14		 -10.05 24.49
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
TTC

The Toro Company

93.76 +2.18 +2.38 4,125
AORT

Artivion Inc.

25.28 +0.28 +1.12 370,249