|
Market Closed -
NYSE
16:00:03 2026-09-22 EDT
|
5-day change | 1st Jan Change | ||
| 24.13 USD | +2.12% |
|
-4.93% | -47.09% |
| 09-11 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
| 08-20 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 2026-09-16 | 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | |
|---|---|---|---|---|---|
| Last | US$25.02 | US$23.88 | US$23.35 | US$23.63 | US$24.13 |
| Volume | 683,245 | 572,581 | 1,914,780 | 569,146 | 605,597 |
| Change | -1.42% | -4.56% | -2.22% | +1.20% | +2.12% |
| Opening | US$25.33 | US$24.96 | US$23.80 | US$23.27 | US$23.93 |
| High | US$25.48 | US$25.14 | US$24.26 | US$23.72 | US$24.15 |
| Low | US$24.96 | US$23.71 | US$23.30 | US$22.92 | US$23.44 |
Performance
| 1 day | +2.12% | ||
| 1 week | -4.93% | ||
| Current month | -10.60% | ||
| 1 month | -14.07% | ||
| 3 months | +19.87% | ||
| 6 months | -31.66% | ||
| Current year | -47.09% | ||
| 1 year | -41.29% | ||
| 3 years | +60.44% | ||
| 5 years | +1.64% | ||
| 10 years | +30.01% |
Volumes
marketsDaily volume
605,597
Estimated daily volume
605,597
Avg. Volume 20 sessions
698,937
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
16,865,349.81
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,176,487,612
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
1,084,141,064
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
24
Moving average 20 days
25.59
Moving average 50 days
26.24
Moving average 100 days
25.08
Price spread / (MMA5)
-0.53%
Price spread / (MMA20)
+6.06%
Price spread / (MMA50)
+8.76%
Price spread / (MMA100)
+3.94%
STIM
RSI 9 days
29.42
RSI 14 days
34.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.12% | -4.93% | -41.29% | +60.44% | 1.18B | |
| +0.69% | +1.63% | -24.10% | +5.64% | 179B | |
| -1.07% | -3.18% | -4.07% | +13.08% | 116B | |
| -0.65% | -2.74% | +8.88% | +69.09% | 60B | |
| +1.27% | -1.57% | -1.90% | -31.00% | 49.85B | |
| -0.22% | +1.23% | +7.80% | +45.79% | 48.05B | |
| +0.40% | +3.56% | +28.80% | +2.32% | 33.79B | |
| +7.73% | +7.23% | - | - | 30.21B | |
| +2.57% | +1.67% | +47.13% | -0.38% | 26.12B | |
| -0.58% | +5.83% | +9.62% | -9.52% | 22.98B | |
| Average | +1.23% | +1.01% | +3.43% | +17.27% | 56.77B | |
| Weighted average by Cap. | +0.56% | +0.43% | -2.99% | +13.49% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c4daf09b72c4d76003f76b51d055b.vAccin7IE7kqpmrogDjLoDJ4gjycqWmJyeG6ETkcOYU.9GRxyx2yevxI6Fu50GqRmV4S7UT1nT26o5jCXFxPdePsViq6Nf1A0WDLGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 24.13 | 163,481 | 433,337 |
| 15:59:59 | 24.13 | 100 | 269,856 |
| 15:59:59 | 24.14 | 366 | 269,756 |
| 15:59:59 | 24.14 | 100 | 269,390 |
| 15:59:59 | 24.14 | 100 | 269,290 |
| 15:59:59 | 24.14 | 500 | 269,190 |
| 15:59:59 | 24.14 | 100 | 268,690 |
| 15:59:59 | 24.14 | 200 | 268,590 |
| 15:59:59 | 24.14 | 414 | 268,390 |
| 15:59:59 | 24.14 | 200 | 267,976 |
Price Extremes
| 1 week | 22.92 |  | 25.14 |
| 1 month | 22.92 | | 28.16 |
| 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 | -47.09% | ||
| 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
