|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 25.06 USD | -2.60% |
|
+4.03% | -45.06% |
| 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
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | $24.03 | $23.13 | $24.31 | $25.73 | $25.06 |
| Volume | 3,57,590 | 4,00,931 | 5,33,918 | 8,78,847 | 5,35,319 |
| Change | -0.25% | -3.75% | +5.10% | +5.84% | -2.60% |
| Opening | $24.18 | $23.59 | $23.18 | $24.45 | $25.45 |
| High | $24.57 | $23.74 | $24.39 | $26.06 | $25.85 |
| Low | $23.78 | $22.83 | $23.18 | $24.34 | $24.79 |
Performance
| 1 day | -2.60% | ||
| 1 week | +4.03% | ||
| Current month | +11.53% | ||
| 1 month | +18.26% | ||
| 3 months | -33.56% | ||
| 6 months | -42.24% | ||
| Current year | -45.06% | ||
| 1 year | -17.81% | ||
| 3 years | +52.90% | ||
| 5 years | -1.80% | ||
| 10 years | +109.36% |
Volumes
marketsDaily volume
5,35,319
Estimated daily volume
5,35,319
Avg. Volume 20 sessions
6,31,850
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
1,58,34,161
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,21,64,96,351
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.39 %
Free-Float capitalization (USD)
1,12,07,96,371
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
24.45
Moving average 20 days
23.1
Moving average 50 days
23.23
Moving average 100 days
29.79
Price spread / (MMA5)
-2.43%
Price spread / (MMA20)
-7.83%
Price spread / (MMA50)
-7.31%
Price spread / (MMA100)
+18.87%
STIM
RSI 9 days
68.6
RSI 14 days
62.2
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.60% | +4.03% | -17.81% | +52.90% | 121.65Cr | |
| +1.87% | +7.19% | -18.59% | -6.15% | 18TCr | |
| -0.43% | -0.80% | -7.15% | -3.39% | 11TCr | |
| -0.03% | +1.47% | +5.13% | +60.41% | 5.99TCr | |
| +0.66% | +0.96% | +37.64% | +54.22% | 5.2TCr | |
| -1.10% | +4.10% | -11.56% | -37.95% | 4.36TCr | |
| -3.21% | -3.05% | - | - | 3.36TCr | |
| -1.71% | +2.25% | -8.63% | -42.64% | 2.96TCr | |
| -1.16% | +1.28% | +69.87% | -7.10% | 2.53TCr | |
| -1.49% | +0.85% | -3.43% | -4.22% | 2.12TCr | |
| Average | -0.92% | +1.83% | +5.05% | +7.34% | 5.48TCr | |
| Weighted average by Cap. | +0.08% | +2.76% | -1.64% | +3.65% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
45f0bfed19efb541fa706c168f150670.n7LuzSU9TM474QImQdKd0ib1iCFY7AAO4SfT4RVfYOQ.qISHqGZ0J7tMrEVJDIr4uUvNzHAzlmE2q36H1SYvDKf687-jX3wjv1W4bQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 25.06 | 1,11,830 | 3,52,350 |
| 01:29:58 am | 25.06 | 178 | 2,40,520 |
| 01:29:58 am | 25.04 | 100 | 2,40,342 |
| 01:29:56 am | 25.05 | 100 | 2,40,242 |
| 01:29:56 am | 25.05 | 100 | 2,40,142 |
| 01:29:54 am | 25.03 | 152 | 2,40,042 |
| 01:29:54 am | 25.03 | 222 | 2,39,890 |
| 01:29:53 am | 25.03 | 119 | 2,39,668 |
| 01:29:52 am | 25.03 | 100 | 2,39,549 |
| 01:29:51 am | 25.03 | 100 | 2,39,449 |
Course Extremes
| 1 week | 22.83 |  | 26.06 |
| 1 month | 20.08 | | 26.06 |
| 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 | -45.06% | ||
| 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
