AORT: Artivion Inc.

As of Friday, August 14th, 2026

$ 29.14

+0.73 +2.57%

Open: 28.84
High: 29.24
Low: 28.27
Volume: 837,775
Previous Close on Thursday, August 13th, 2026

$ 28.41

-0.23 -0.80%

Open: 28.38
High: 28.77
Low: 28.06
Volume: 774,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 28.84 29.24 28.27 29.14 837,775 +0.73 +2.57
2026-08-13 28.38 28.77 28.06 28.41 774,454 -0.23 -0.80
2026-08-12 27.95 29.34 27.73 28.64 758,744 +0.25 +0.88
2026-08-11 26.26 28.66 26.26 28.39 883,988 +2.08 +7.91
2026-08-10 26.83 27.31 26.21 26.31 727,417 -0.81 -2.99
2026-08-07 26.90 28.27 26.73 27.12 1,081,459 +0.55 +2.07
2026-08-06 26.56 27.82 26.31 26.57 1,108,745 +0.40 +1.53
2026-08-05 26.77 27.32 25.79 26.17 96,351 -0.73 -2.71
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 29.34
On 2026-08-12		 26.21
On 2026-08-10		 2.02 7.45 29.34
On 2026-08-12		 28.06
On 2026-08-13		 -4.36 28.18
10D 29.34
On 2026-08-12		 25.79
On 2026-08-05		 2.31 8.61 28.29
On 2026-08-03		 25.79
On 2026-08-05		 -8.85 27.51
20D 29.34
On 2026-08-12		 24.55
On 2026-07-23		 4.08 16.28 28.29
On 2026-08-03		 25.79
On 2026-08-05		 -8.85 26.80
WTD 29.34
On 2026-08-12		 26.21
On 2026-08-10		 2.02 7.45 29.34
On 2026-08-12		 28.06
On 2026-08-13		 -4.36 28.18
MTD 29.34
On 2026-08-12		 25.79
On 2026-08-05		 2.31 8.61 28.29
On 2026-08-03		 25.79
On 2026-08-05		 -8.85 27.51
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
AORT

Artivion Inc.

29.14 +0.73 +2.57 837,775