|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 22.66 USD | +2.86% |
|
+6.94% | -50.32% |
| 06-15 | Artivion Insider Sold Shares Worth $910,739, According to a Recent SEC Filing | MT |
| 05-18 | Artivion Closes $175 Million Acquisition of Endospan | MT |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 2026-06-18 | 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | |
|---|---|---|---|---|---|
| Last | US$21.19 | US$20.13 | US$20.68 | US$22.03 | US$22.66 |
| Volume | 1,000,724 | 628,757 | 597,694 | 915,175 | 1,161,724 |
| Change | -0.05% | -5.00% | +2.73% | +6.53% | +2.86% |
| Opening | US$21.39 | US$20.99 | US$20.27 | US$20.73 | US$22.03 |
| High | US$21.67 | US$21.31 | US$20.72 | US$22.11 | US$23.49 |
| Low | US$20.83 | US$20.12 | US$20.09 | US$20.73 | US$22.03 |
Performance
| 1 day | +2.86% | ||
| 1 week | +6.94% | ||
| Current month | +2.12% | ||
| 1 month | +0.89% | ||
| 3 months | -37.26% | ||
| 6 months | -51.67% | ||
| Current year | -50.32% | ||
| 1 year | -25.95% | ||
| 3 years | +43.15% | ||
| 5 years | -22.34% | ||
| 10 years | +96.19% |
Volumes
marketsDaily volume
1,161,724
Estimated daily volume
1,161,724
Avg. Volume 20 sessions
845,935
Daily volume ratio
1.37
Avg. Volume 20 sessions USD
19,168,887.1
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,069,410,000
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.39 %
Free-Float capitalization (USD)
985,281,087
Average Daily Capital Traded
1.79%
Indicators
Moving average 5 days
21.34
Moving average 20 days
21.04
Moving average 50 days
27.15
Moving average 100 days
32.07
Price spread / (MMA5)
-5.83%
Price spread / (MMA20)
-7.17%
Price spread / (MMA50)
+19.80%
Price spread / (MMA100)
+41.51%
STIM
RSI 9 days
55.63
RSI 14 days
46.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.86% | +6.94% | -25.95% | +43.15% | 1.07B | |
| +3.04% | +5.46% | -32.14% | -13.71% | 158B | |
| +0.49% | +1.49% | -6.34% | -7.96% | 103B | |
| -0.08% | -4.28% | +54.64% | +56.03% | 54.49B | |
| +0.87% | +5.56% | -1.84% | +52.90% | 55.35B | |
| +2.44% | +5.14% | -11.42% | -40.99% | 40.72B | |
| +4.77% | +5.09% | - | - | 30.48B | |
| -1.58% | -5.27% | -18.93% | -45.84% | 26.91B | |
| +1.81% | +5.67% | +56.80% | -5.57% | 24.05B | |
| +0.07% | -1.28% | -18.11% | -3.45% | 19.91B | |
| Average | +1.47% | +1.94% | -0.36% | +3.84% | 51.32B | |
| Weighted average by Cap. | +1.60% | +2.36% | -5.88% | -0.11% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5a3.okuiE6MF9a01ZGKHIGKa54KivnFdzwo4JeVhztkg0xM.2xrbQvdhmtsHAzS-WDv_uOHU30cqv19eZpw-ielI_kboM9t_0lrDnW0iOw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 22.66 | 133,863 | 923,282 |
| 15:59:59 | 22.69 | 100 | 789,419 |
| 15:59:59 | 22.68 | 900 | 789,319 |
| 15:59:59 | 22.68 | 294 | 788,419 |
| 15:59:59 | 22.68 | 100 | 788,125 |
| 15:59:59 | 22.68 | 100 | 788,025 |
| 15:59:58 | 22.66 | 395 | 787,925 |
| 15:59:58 | 22.66 | 900 | 787,530 |
| 15:59:58 | 22.67 | 100 | 786,630 |
| 15:59:58 | 22.68 | 600 | 786,530 |
Course Extremes
| 1 week | 20.08 |  | 23.49 |
| 1 month | 19.82 | | 23.6 |
| 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 | -50.32% | ||
| 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
