|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 23.13 USD | -3.75% |
|
-5.44% | -49.29% |
| 29/06 | Artivion, Inc.(NYSE:AORT) dropped from Russell 2000 Defensive Index | CI |
| 29/06 | Artivion, Inc.(NYSE:AORT) dropped from Russell Microcap Value Benchmark Index | CI |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 07/07/2026 | 08/07/2026 | 09/07/2026 | 10/07/2026 | 13/07/2026 | |
|---|---|---|---|---|---|
| Last | $24.46 | $23.58 | $24.11 | $24.09 | $24.03 |
| Volume | 5,72,434 | 6,65,780 | 3,93,508 | 3,33,271 | 3,57,590 |
| Change | -0.81% | -3.60% | +2.25% | -0.08% | -0.25% |
| Opening | $25.01 | $24.13 | $23.31 | $24.20 | $24.18 |
| High | $25.38 | $24.40 | $24.30 | $24.23 | $24.57 |
| Low | $24.22 | $23.47 | $23.20 | $23.66 | $23.78 |
Performance
| 1 day | -3.75% | ||
| 1 week | -5.44% | ||
| Current month | +2.94% | ||
| 1 month | +9.78% | ||
| 3 months | -39.05% | ||
| 6 months | -45.58% | ||
| Current year | -49.29% | ||
| 1 year | -26.99% | ||
| 3 years | +47.80% | ||
| 5 years | -12.85% | ||
| 10 years | +89.28% |
Volumes
marketsDaily volume
3,75,384
Estimated daily volume
3,75,384
Avg. Volume 20 sessions
8,61,201
Daily volume ratio
0.44
Avg. Volume 20 sessions USD
1,99,19,579.13
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,16,64,96,700
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.39 %
Free-Float capitalization (USD)
1,07,47,30,119
Average Daily Capital Traded
1.71%
Indicators
Moving average 5 days
24.05
Moving average 20 days
22.4
Moving average 50 days
24.13
Moving average 100 days
30.32
Price spread / (MMA5)
+3.99%
Price spread / (MMA20)
-3.16%
Price spread / (MMA50)
+4.31%
Price spread / (MMA100)
+31.08%
STIM
RSI 9 days
60.48
RSI 14 days
55.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.75% | -5.44% | -26.99% | +47.80% | 116.65Cr | |
| -3.42% | -7.18% | -32.62% | -17.58% | 16TCr | |
| -5.11% | -5.40% | -11.62% | -9.53% | 11TCr | |
| -1.26% | -0.72% | +1.76% | +57.91% | 5.96TCr | |
| +0.35% | -0.02% | +43.33% | +56.20% | 5.25TCr | |
| -2.07% | -3.61% | -14.93% | -41.92% | 4.24TCr | |
| -4.73% | -10.11% | - | - | 3.43TCr | |
| -2.92% | +0.75% | -13.14% | -46.02% | 2.95TCr | |
| -0.57% | +0.44% | +59.32% | -7.14% | 2.54TCr | |
| -3.83% | -3.09% | -7.56% | -8.88% | 2.12TCr | |
| Average | -2.63% | -0.57% | -0.27% | +3.43% | 5.33TCr | |
| Weighted average by Cap. | -2.68% | -0.94% | -7.62% | -1.77% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9436b8eab9a581dc6fba3e129b0f8.XEoJf9_vmsJLohIuw33kJwDHAe_AQHYPKnp6ohtmvjc.KydQJYq945MAkEBtjjjQSlGmbdySBhk6f044m2Neyk8VPVwejoXCqhyVcQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 23.13 | 70,834 | 2,60,132 |
| 01:29:59 am | 23.11 | 120 | 1,89,298 |
| 01:29:59 am | 23.12 | 100 | 1,89,178 |
| 01:29:59 am | 23.13 | 100 | 1,89,078 |
| 01:29:58 am | 23.09 | 500 | 1,88,978 |
| 01:29:58 am | 23.11 | 100 | 1,88,478 |
| 01:29:58 am | 23.11 | 100 | 1,88,378 |
| 01:29:58 am | 23.11 | 100 | 1,88,278 |
| 01:29:58 am | 23.11 | 100 | 1,88,178 |
| 01:29:57 am | 23.12 | 100 | 1,88,078 |
Course Extremes
| 1 week | 22.83 |  | 24.57 |
| 1 month | 19.88 | | 25.38 |
| 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 | -47.31% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
