|
Market Closed -
NYSE
04:00:02 2026-10-26 pm EDT
|
5-day change | 1st Jan Change | ||
| 22.98 USD | -1.37% |
|
+3.14% | -49.62% |
| Oct. 20 | Jefferies Initiates Artivion at Buy With $31 Price Target | MT |
| Sep. 11 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | |
|---|---|---|---|---|---|
| Last | $23.09 | $22.90 | $23.97 | $23.30 | $22.98 |
| Volume | 631,121 | 473,805 | 544,447 | 415,346 | 366,024 |
| Change | +3.64% | -0.82% | +4.67% | -2.80% | -1.37% |
| Opening | $22.95 | $22.76 | $23.03 | $23.86 | $23.12 |
| High | $23.69 | $23.31 | $24.24 | $24.20 | $23.63 |
| Low | $22.81 | $22.69 | $23.03 | $22.91 | $22.91 |
Performance
| 1 day | -1.37% | ||
| 1 week | +3.14% | ||
| Current month | +0.70% | ||
| 1 month | +1.55% | ||
| 3 months | -9.10% | ||
| 6 months | -39.14% | ||
| Current year | -49.62% | ||
| 1 year | -47.05% | ||
| 3 years | +83.84% | ||
| 5 years | +8.76% | ||
| 10 years | +37.60% |
Volumes
marketsDaily volume
366,024
Estimated daily volume
366,024
Avg. Volume 20 sessions
506,130
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
11,630,867.4
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,120,417,958
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
1,032,472,510
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
23.25
Moving average 20 days
22.26
Moving average 50 days
24.43
Moving average 100 days
24.24
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-3.12%
Price spread / (MMA50)
+6.32%
Price spread / (MMA100)
+5.50%
STIM
RSI 9 days
58.2
RSI 14 days
52.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.37% | +3.14% | -47.05% | +83.84% | 1.12B | |
| +1.14% | +0.79% | -17.32% | +11.60% | 181B | |
| -0.33% | +2.75% | -19.82% | +18.39% | 117B | |
| -0.65% | +2.18% | +1.20% | +34.70% | 116B | |
| +1.51% | +17.94% | -43.92% | +5.64% | 89.94B | |
| -0.30% | -2.94% | -0.81% | +74.97% | 62.97B | |
| +1.00% | +1.46% | +8.32% | +81.92% | 55.43B | |
| -1.27% | +2.96% | +5.68% | -22.74% | 53.49B | |
| +1.75% | +2.59% | -11.02% | +43.47% | 44.92B | |
| -0.03% | +3.91% | -4.23% | -8.24% | 33.87B | |
| Average | +0.14% | +3.49% | -12.90% | +32.36% | 75.67B | |
| Weighted average by Cap. | +0.35% | +3.30% | -12.24% | +24.60% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0fc4e1118815d088.8B_A-mXX4yU0Lu5LVxMaV7d1FO5udzgLU7wHuqJK6zU.pyyJpSvjrFF6e6kqBlI3b90sboIFQ19ofo1Dg9gYgEyjV-2AEIO5QENCiQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 22.98 | 76,988 | 237,120 |
| 03:59:59 pm | 22.96 | 124 | 160,132 |
| 03:59:59 pm | 22.97 | 500 | 160,008 |
| 03:59:59 pm | 22.97 | 100 | 159,508 |
| 03:59:58 pm | 22.98 | 100 | 159,408 |
| 03:59:56 pm | 22.98 | 100 | 159,308 |
| 03:59:56 pm | 22.98 | 100 | 159,208 |
| 03:59:56 pm | 22.98 | 100 | 159,108 |
| 03:59:56 pm | 22.98 | 100 | 159,008 |
| 03:59:55 pm | 23.00 | 200 | 158,908 |
Price Extremes
| 1 week | 22.69 |  | 24.24 |
| 1 month | 20.21 | | 24.24 |
| 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 | -49.62% | ||
| 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
- Stocks
- AORT Stock
- Quotes Artivion, Inc.
Select your edition
All financial news and data tailored to specific country editions
