|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 22.67 USD | -0.26% |
|
+1.98% | -50.30% |
| May. 18 | Artivion Closes $175 Million Acquisition of Endospan | MT |
| May. 10 | Artivion, Inc., Q1 2026 Earnings Call, May 07, 2026 |
Quotes 5-day view: Artivion, Inc.
Delayed Quote Nyse
| 2026-05-14 | 2026-05-15 | 2026-05-18 | 2026-05-19 | 2026-05-20 | |
|---|---|---|---|---|---|
| Last | 22.93 $ | 22.77 $ | 23.76 $ | 22.73 $ | 22.67 $ |
| Volume | 758,528 | 863,968 | 1,019,730 | 761,478 | 880,260 |
| Change | +3.15% | -0.70% | +4.35% | -4.34% | -0.26% |
| Opening | 22.24 $ | 22.92 $ | 23.46 $ | 23.73 $ | 22.62 $ |
| High | 23.14 $ | 23.30 $ | 24.01 $ | 24.70 $ | 23.16 $ |
| Low | 22.10 $ | 22.32 $ | 22.89 $ | 22.64 $ | 21.76 $ |
Performance
| 1 day | -0.26% | ||
| 1 week | +1.98% | ||
| Current month | -36.73% | ||
| 1 month | -41.57% | ||
| 3 months | -40.86% | ||
| 6 months | -48.57% | ||
| Current year | -50.30% | ||
| 1 year | -22.28% | ||
| 3 years | +51.03% | ||
| 5 years | -27.46% | ||
| 10 years | +97.99% |
Volumes
marketsDaily volume
880,260
Estimated daily volume
880,260
Avg. Volume 20 sessions
998,540
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
22,636,901.8
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
1,100,477,744
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.37 %
Free-Float capitalization (USD)
1,013,649,740
Average Daily Capital Traded
2.06%
Indicators
Moving average 5 days
22.97
Moving average 20 days
31.02
Moving average 50 days
34.22
Moving average 100 days
37.45
Price spread / (MMA5)
+1.33%
Price spread / (MMA20)
+36.82%
Price spread / (MMA50)
+50.93%
Price spread / (MMA100)
+65.18%
STIM
RSI 9 days
23.06
RSI 14 days
25.48
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.26% | +1.98% | -22.28% | +51.03% | 1.1B | |
| -0.50% | +5.43% | -34.63% | -18.87% | 154B | |
| -0.55% | +2.55% | -9.52% | -12.52% | 100B | |
| +1.21% | -3.04% | +52.36% | +65.11% | 55.82B | |
| -0.53% | +3.55% | -9.62% | +52.69% | 51.51B | |
| 0.00% | +1.92% | -16.82% | -41.66% | 40.49B | |
| -3.85% | -6.35% | - | - | 30.65B | |
| +6.71% | +21.97% | -18.20% | -39.01% | 27.57B | |
| +0.52% | +1.03% | +41.81% | -13.06% | 21.58B | |
| -0.64% | +20.65% | -13.65% | +9.81% | 21.76B | |
| Average | +0.21% | +4.43% | -3.40% | +5.95% | 50.48B | |
| Weighted average by Cap. | -0.05% | +3.78% | -9.41% | -1.24% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a976912cc74ce66291ced.dFc1Ir0u5fEevWc7qQgwJ9TDMNoLj5bD0jYtLvDf3ZA.DQ5DUdBstLZQiy9L7jhqcuO6SYxf38KM625-b6Wsk9tMOF9HyWmJwEaNCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 22.67 | 102,052 | 619,214 |
| 03:59:59 pm | 22.65 | 100 | 517,162 |
| 03:59:59 pm | 22.67 | 2,149 | 517,062 |
| 03:59:59 pm | 22.67 | 200 | 514,913 |
| 03:59:59 pm | 22.66 | 100 | 514,713 |
| 03:59:59 pm | 22.66 | 489 | 514,613 |
| 03:59:58 pm | 22.66 | 750 | 514,124 |
| 03:59:58 pm | 22.66 | 309 | 513,374 |
| 03:59:58 pm | 22.66 | 200 | 513,065 |
| 03:59:58 pm | 22.68 | 178 | 512,865 |
Course Extremes
| 1 week | 21.76 |  | 24.7 |
| 1 month | 19.16 | | 38.22 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 12.16 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -50.30% | ||
| 2025 | +59.53% | ||
| 2024 | +59.90% | ||
| 2023 | +47.52% | ||
| 2022 | -40.44% | ||
| 2021 | -13.81% | ||
| 2020 | -12.85% | ||
| 2019 | -4.55% | ||
| 2018 | +48.20% | ||
| 2017 | 0.00% | ||
| 2016 | +77.64% | ||
| 2015 | -4.85% | ||
| 2014 | +2.16% | ||
| 2013 | +78.01% | ||
| 2012 | +29.79% | ||
| 2011 | -11.44% | ||
| 2010 | -15.58% | ||
| 2009 | -33.88% | ||
| 2008 | +22.14% | ||
| 2007 | +3.92% | ||
| 2006 | +129.04% | ||
| 2005 | -52.76% | ||
| 2004 | +22.32% | ||
| 2003 | -15.37% | ||
| 2002 | -77.23% | ||
| 2001 | -0.83% | ||
| 2000 | +286.17% | ||
| 1999 | -1.05% | ||
| 1998 | -12.84% | ||
| 1997 | +9.00% | ||
| 1996 | +61.29% | ||
| 1995 | +138.46% | ||
| 1994 | +4.00% | ||
| 1993 | -47.92% |
- Stock Market
- Equities
- AORT Stock
- Quotes Artivion, Inc.
Select your edition
All financial news and data tailored to specific country editions
