|
Real-time Estimate
Cboe BZX
14:42:16 2026-11-04 EST
|
5-day change | 1st Jan Change | ||
| 26.09 USD | +10.04% |
|
+13.57% | -42.93% |
| 10-20 | Jefferies Initiates Artivion at Buy With $31 Price Target | MT |
| 09-11 | 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
| 2026-10-29 | 2026-10-30 | 2026-11-02 | 2026-11-03 | 2026-11-04 | |
|---|---|---|---|---|---|
| Last | US$23.44 | US$22.58 | US$23.58 | US$23.71 | US$26.09 |
| Volume | 418,196 | 627,384 | 626,161 | 645,726 | 484,694 |
| Change | +2.27% | -3.67% | +4.43% | +0.55% | +10.04% |
| Opening | US$23.80 | US$23.62 | US$22.87 | US$23.56 | US$24.45 |
| High | US$23.80 | US$23.62 | US$23.93 | US$23.94 | US$26.15 |
| Low | US$23.05 | US$21.85 | US$22.82 | US$23.22 | US$24.45 |
Performance
| 1 day | +10.27% | ||
| 1 week | +13.57% | ||
| Current month | +15.28% | ||
| 1 month | +15.13% | ||
| 3 months | -3.23% | ||
| 6 months | -26.74% | ||
| Current year | -42.93% | ||
| 1 year | -43.12% | ||
| 3 years | +87.13% | ||
| 5 years | +22.73% | ||
| 10 years | +58.24% |
Volumes
marketsDaily volume
484,694
Estimated daily volume
634,473
Avg. Volume 20 sessions
499,584
Daily volume ratio
1.27
Avg. Volume 20 sessions USD
13,034,146.56
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,156,009,999
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
1,065,270,810
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
23.25
Moving average 20 days
22.41
Moving average 50 days
23.78
Moving average 100 days
24.4
Price spread / (MMA5)
-10.90%
Price spread / (MMA20)
-14.10%
Price spread / (MMA50)
-8.86%
Price spread / (MMA100)
-6.46%
STIM
RSI 9 days
58.61
RSI 14 days
54.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +10.04% | +13.57% | -43.12% | +87.13% | 1.16B | |
| +5.48% | +12.37% | -8.32% | +21.41% | 189B | |
| +6.59% | +11.32% | +16.69% | +43.71% | 121B | |
| +9.49% | +11.77% | -6.30% | +22.73% | 118B | |
| +2.63% | +6.42% | -40.23% | +9.52% | 94.78B | |
| +3.25% | +8.35% | +2.01% | +78.50% | 64.98B | |
| +5.00% | +6.95% | +16.57% | -19.45% | 53.98B | |
| +4.99% | +25.66% | -2.04% | +67.22% | 52.94B | |
| -1.45% | -7.41% | -2.67% | +59.52% | 52.3B | |
| +5.75% | +9.78% | +4.22% | -5.10% | 35.25B | |
| Average | +5.16% | +4.16% | -6.32% | +36.52% | 78.4B | |
| Weighted average by Cap. | +5.19% | +4.39% | -4.13% | +30.07% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
845e8679a24b86b1895d2c606ffc3ba.nr7byOVazzL2_2GrSsSnN0lKiGrrRP42X-KtfULA8Vk.rtOLpJcXrla1kQfvZ4H-aDsb4SeyA9N-KYybTQuoixLH6Lz7sWyYWLKSWQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:26:04 | 26.08 | 540 | 329,004 |
| 14:25:42 | 26.10 | 100 | 328,464 |
| 14:25:42 | 26.10 | 133 | 328,364 |
| 14:25:42 | 26.10 | 229 | 328,231 |
| 14:25:42 | 26.10 | 110 | 328,002 |
| 14:25:42 | 26.10 | 166 | 327,892 |
| 14:25:42 | 26.10 | 136 | 327,726 |
| 14:25:42 | 26.10 | 221 | 327,590 |
| 14:25:42 | 26.10 | 235 | 327,369 |
| 14:25:42 | 26.10 | 267 | 327,134 |
Price Extremes
| 1 week | 21.85 |  | 26.15 |
| 1 month | 20.21 | | 26.15 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 13.18 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -48.02% | ||
| 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
