|
Market Closed -
NYSE
01:30:03 01/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 26.99 USD | +0.82% |
|
+0.37% | -40.82% |
| 21/08 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
| 07/08 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $26.89 | $26.38 | $27.20 | $26.67 | $26.77 |
| Volume | 10,36,009 | 7,35,678 | 6,09,017 | 4,40,843 | 4,66,495 |
| Change | -4.24% | -1.90% | +3.11% | -1.95% | +0.37% |
| Opening | $28.01 | $26.89 | $26.18 | $26.92 | $26.71 |
| High | $28.17 | $27.15 | $27.42 | $27.34 | $27.11 |
| Low | $26.77 | $26.19 | $26.02 | $26.58 | $26.69 |
Performance
| 1 day | +0.82% | ||
| 1 week | +0.37% | ||
| Current month | +0.60% | ||
| 1 month | +0.60% | ||
| 3 months | +28.22% | ||
| 6 months | -30.11% | ||
| Current year | -40.82% | ||
| 1 year | -38.25% | ||
| 3 years | +59.52% | ||
| 5 years | +2.86% | ||
| 10 years | +69.22% |
Volumes
marketsDaily volume
6,69,064
Estimated daily volume
6,69,064
Avg. Volume 20 sessions
7,06,599
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
1,90,71,107.01
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,30,52,04,036
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.38 %
Free-Float capitalization (USD)
1,20,22,32,535
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
26.78
Moving average 20 days
27.56
Moving average 50 days
25.45
Moving average 100 days
27
Price spread / (MMA5)
-0.77%
Price spread / (MMA20)
+2.11%
Price spread / (MMA50)
-5.72%
Price spread / (MMA100)
+0.04%
STIM
RSI 9 days
43.38
RSI 14 days
48.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.82% | +0.37% | -38.25% | +59.52% | 130.52Cr | |
| -1.88% | -5.41% | -16.05% | +7.25% | 19TCr | |
| -0.64% | -2.42% | -2.87% | +11.23% | 12TCr | |
| +0.49% | -0.05% | +9.75% | +83.88% | 6.15TCr | |
| -0.74% | -1.38% | -0.02% | -32.69% | 5.16TCr | |
| +0.80% | -1.18% | +27.79% | +52.56% | 5.1TCr | |
| +0.26% | 0.00% | +22.56% | -9.82% | 3.43TCr | |
| -0.71% | +0.95% | - | - | 3.1TCr | |
| +1.08% | -3.46% | +39.95% | -16.17% | 2.37TCr | |
| -0.91% | -2.06% | -5.54% | +16.29% | 2.34TCr | |
| Average | -0.07% | -1.68% | +4.15% | +19.12% | 5.89TCr | |
| Weighted average by Cap. | -0.60% | -1.96% | +0.18% | +15.42% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
885eda068026b3300a8.su2AF5cOivLTQUwNMx_y3DfL0K9zgQqKmweCQBwO0S0.06bGWsBB_5WWKSc4UmyD7W6ZlNU6yz3Dq2bWBV465HKFhdJ0wG_swoIgFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 26.99 | 1,66,702 | 4,70,261 |
| 01:29:58 am | 27.00 | 380 | 3,03,559 |
| 01:29:58 am | 27.00 | 133 | 3,03,179 |
| 01:29:55 am | 27.00 | 346 | 3,03,046 |
| 01:29:53 am | 27.00 | 100 | 3,02,700 |
| 01:29:53 am | 27.00 | 100 | 3,02,600 |
| 01:29:53 am | 27.00 | 100 | 3,02,500 |
| 01:29:51 am | 26.99 | 472 | 3,02,400 |
| 01:29:49 am | 26.97 | 100 | 3,01,928 |
| 01:29:49 am | 26.97 | 200 | 3,01,828 |
Price Extremes
| 1 week | 25.86 |  | 27.42 |
| 1 month | 25.79 | | 30.14 |
| 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 | -41.31% | ||
| 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
