|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.00 USD | -1.69% |
|
+0.06% | -40.75% |
| 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
| 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | 04/08/2026 | |
|---|---|---|---|---|---|
| Last | $27.55 | $27.67 | $26.83 | $27.47 | $27.03 |
| Volume | 7,64,138 | 7,12,731 | 6,14,645 | 8,31,415 | 1,54,188 |
| Change | +2.00% | +0.44% | -3.04% | +2.39% | -1.69% |
| Opening | $27.43 | $27.45 | $27.21 | $27.35 | $27.28 |
| High | $28.03 | $28.02 | $27.56 | $28.29 | $27.73 |
| Low | $27.28 | $27.26 | $26.61 | $27.17 | $26.70 |
Performance
| 1 day | -1.53% | ||
| 1 week | +0.06% | ||
| Current month | +0.73% | ||
| 1 month | +9.59% | ||
| 3 months | -23.94% | ||
| 6 months | -32.56% | ||
| Current year | -40.75% | ||
| 1 year | -15.70% | ||
| 3 years | +63.59% | ||
| 5 years | +1.14% | ||
| 10 years | +93.31% |
Volumes
marketsDaily volume
1,54,188
Estimated daily volume
2,70,607
Avg. Volume 20 sessions
5,40,682
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
1,46,01,117.41
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,33,34,85,824
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.39 %
Free-Float capitalization (USD)
1,22,85,82,454
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
27.31
Moving average 20 days
25.2
Moving average 50 days
23.09
Moving average 100 days
28.57
Price spread / (MMA5)
+1.11%
Price spread / (MMA20)
-6.67%
Price spread / (MMA50)
-14.50%
Price spread / (MMA100)
+5.79%
STIM
RSI 9 days
63.84
RSI 14 days
61.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.69% | +0.06% | -15.70% | +63.59% | 133.35Cr | |
| -1.07% | -1.06% | -18.32% | -1.41% | 19TCr | |
| -0.80% | -0.94% | -3.99% | +2.40% | 11TCr | |
| -0.58% | -4.60% | +3.82% | +64.50% | 6TCr | |
| +2.63% | +4.85% | +48.14% | +59.49% | 5.39TCr | |
| +0.07% | +2.48% | -4.71% | -37.05% | 4.69TCr | |
| +1.90% | +1.63% | - | - | 3.42TCr | |
| -0.29% | +16.47% | +14.33% | -27.55% | 3.29TCr | |
| -0.11% | +2.87% | +45.43% | -7.57% | 2.45TCr | |
| -0.08% | +1.12% | +1.96% | +3.05% | 2.27TCr | |
| Average | +0.04% | +5.17% | +7.88% | +13.27% | 5.73TCr | |
| Weighted average by Cap. | -0.18% | +3.77% | +0.69% | +8.18% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f70a7cf8d88eb9e61ca7e1390309.W43CsvyrxN0fD4I32V6TLqVIyJAxbFOh2I03gbFGQaA.OuGS2raZke5WTMBH4CvAQ8wlg8FAJAf4kc9n8P4XJ_Moya3LrvGyq2Vfzw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:42:04 pm | 27.03 | 100 | 87,572 |
| 10:42:04 pm | 27.03 | 100 | 87,472 |
| 10:41:06 pm | 27.02 | 100 | 87,372 |
| 10:41:03 pm | 27.02 | 300 | 87,272 |
| 10:41:01 pm | 27.02 | 100 | 86,972 |
| 10:41:01 pm | 27.05 | 100 | 86,872 |
| 10:41:01 pm | 27.05 | 100 | 86,772 |
| 10:40:59 pm | 27.02 | 100 | 86,672 |
| 10:40:40 pm | 27.01 | 100 | 86,572 |
| 10:40:34 pm | 27.01 | 100 | 86,472 |
Course Extremes
| 1 week | 26.61 |  | 28.29 |
| 1 month | 22.83 | | 28.29 |
| 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 | -39.77% | ||
| 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
