NYSE:AORT
Artivion, Inc. Stock Price (Quote)
$23.85
+0.100 (+0.421%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.36 | $25.51 | Thursday, 30th May 2024 AORT stock ended at $23.85. This is 0.421% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 1.47% from a day low at $23.77 to a day high of $24.12. |
90 days | $18.38 | $25.51 | |
52 weeks | $12.16 | $25.51 |
Historical Artivion, Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 12, 2024 | $17.19 | $17.74 | $17.14 | $17.59 | 178 281 |
Feb 09, 2024 | $17.00 | $17.18 | $16.83 | $17.16 | 150 679 |
Feb 08, 2024 | $16.66 | $17.00 | $16.50 | $16.99 | 121 385 |
Feb 07, 2024 | $17.00 | $17.00 | $16.65 | $16.70 | 131 373 |
Feb 06, 2024 | $16.72 | $17.08 | $16.48 | $16.97 | 191 033 |
Feb 05, 2024 | $16.66 | $16.89 | $16.52 | $16.72 | 224 689 |
Feb 02, 2024 | $16.78 | $17.17 | $16.61 | $16.87 | 263 425 |
Feb 01, 2024 | $16.79 | $17.10 | $16.50 | $17.02 | 209 635 |
Jan 31, 2024 | $16.97 | $17.35 | $16.69 | $16.72 | 214 592 |
Jan 30, 2024 | $17.16 | $17.34 | $16.91 | $17.00 | 214 597 |
Jan 29, 2024 | $16.84 | $17.50 | $16.66 | $17.25 | 246 520 |
Jan 26, 2024 | $17.20 | $17.30 | $16.62 | $16.83 | 155 130 |
Jan 25, 2024 | $17.12 | $17.21 | $16.73 | $17.19 | 249 300 |
Jan 24, 2024 | $17.84 | $17.84 | $16.78 | $16.89 | 192 450 |
Jan 23, 2024 | $18.38 | $18.38 | $17.60 | $17.60 | 169 951 |
Jan 22, 2024 | $18.48 | $18.80 | $18.16 | $18.19 | 273 354 |
Jan 19, 2024 | $18.12 | $18.25 | $17.77 | $18.24 | 130 806 |
Jan 18, 2024 | $18.75 | $18.75 | $17.86 | $17.96 | 103 514 |
Jan 17, 2024 | $17.90 | $18.66 | $17.90 | $18.61 | 214 160 |
Jan 16, 2024 | $18.17 | $18.38 | $17.95 | $18.25 | 141 933 |
Jan 12, 2024 | $18.25 | $18.55 | $18.06 | $18.35 | 417 018 |
Jan 11, 2024 | $18.11 | $18.23 | $17.75 | $18.10 | 131 517 |
Jan 10, 2024 | $17.76 | $18.20 | $17.70 | $18.18 | 157 268 |
Jan 09, 2024 | $17.69 | $18.00 | $17.61 | $17.80 | 132 628 |
Jan 08, 2024 | $16.82 | $17.98 | $16.82 | $17.96 | 160 748 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AORT stock historical prices to predict future price movements?
Trend Analysis: Examine the AORT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AORT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.