NYSE:AORT
Artivion, Inc. Stock Price (Quote)
$23.30
-0.470 (-1.98%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AORT stock ended at $23.30. This is 1.98% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.53% from a day low at $22.72 to a day high of $23.75. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $23.75 | $23.75 | $22.72 | $23.30 | 342 902 |
| May 07, 2024 | $22.90 | $25.51 | $22.86 | $23.77 | 933 304 |
| May 06, 2024 | $21.16 | $21.38 | $20.98 | $21.07 | 127 867 |
| May 03, 2024 | $20.91 | $21.08 | $20.64 | $20.93 | 109 379 |
| May 02, 2024 | $20.55 | $20.86 | $20.33 | $20.55 | 135 629 |
| May 01, 2024 | $19.63 | $20.94 | $19.36 | $20.33 | 168 741 |
| Apr 30, 2024 | $20.43 | $20.49 | $19.59 | $19.62 | 229 564 |
| Apr 29, 2024 | $20.51 | $20.89 | $20.51 | $20.60 | 80 471 |
| Apr 26, 2024 | $20.24 | $20.60 | $20.24 | $20.57 | 81 513 |
| Apr 25, 2024 | $20.64 | $20.64 | $19.70 | $20.27 | 179 850 |
| Apr 24, 2024 | $20.53 | $21.18 | $20.53 | $20.92 | 134 416 |
| Apr 23, 2024 | $20.44 | $20.82 | $20.36 | $20.78 | 133 013 |
| Apr 22, 2024 | $20.33 | $20.46 | $20.00 | $20.32 | 117 006 |
| Apr 19, 2024 | $20.22 | $20.52 | $19.93 | $20.03 | 121 563 |
| Apr 18, 2024 | $19.87 | $20.37 | $19.53 | $20.21 | 196 971 |
| Apr 17, 2024 | $20.41 | $20.64 | $19.94 | $19.94 | 144 619 |
| Apr 16, 2024 | $20.22 | $20.50 | $19.91 | $20.31 | 89 806 |
| Apr 15, 2024 | $20.48 | $20.48 | $20.03 | $20.35 | 146 650 |
| Apr 12, 2024 | $21.09 | $21.13 | $20.29 | $20.46 | 137 297 |
| Apr 11, 2024 | $21.49 | $21.67 | $21.26 | $21.32 | 95 706 |
| Apr 10, 2024 | $21.03 | $21.53 | $21.03 | $21.47 | 121 450 |
| Apr 09, 2024 | $21.81 | $21.90 | $21.47 | $21.64 | 99 998 |
| Apr 08, 2024 | $21.32 | $21.67 | $21.12 | $21.64 | 70 607 |
| Apr 05, 2024 | $21.32 | $21.55 | $21.14 | $21.34 | 89 283 |
| Apr 04, 2024 | $21.44 | $21.77 | $21.28 | $21.31 | 182 708 |
