|
Market Closed -
NYSE
07:00:02 24/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 23.30 USD | -2.80% |
|
+6.98% | -48.91% |
| 20/10 | Jefferies Initiates Artivion at Buy With $31 Price Target | MT |
| 12/09 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 22.28 | USD 23.09 | USD 22.90 | USD 23.97 | USD 23.30 |
| Volume | 465,119 | 631,121 | 473,805 | 544,447 | 415,346 |
| Change | +2.30% | +3.64% | -0.82% | +4.67% | -2.80% |
| Opening | USD 21.68 | USD 22.95 | USD 22.76 | USD 23.03 | USD 23.86 |
| High | USD 22.51 | USD 23.69 | USD 23.31 | USD 24.24 | USD 24.20 |
| Low | USD 21.52 | USD 22.81 | USD 22.69 | USD 23.03 | USD 22.91 |
Performance
| 1 day | -2.80% | ||
| 1 week | +6.98% | ||
| Current month | +2.10% | ||
| 1 month | +1.17% | ||
| 3 months | -7.83% | ||
| 6 months | -38.29% | ||
| Current year | -48.91% | ||
| 1 year | -46.31% | ||
| 3 years | +76.52% | ||
| 5 years | +10.74% | ||
| 10 years | +35.07% |
Volumes
marketsDaily volume
415,346
Estimated daily volume
415,346
Avg. Volume 20 sessions
515,737
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
12,016,672.1
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,136,019,949
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
1,046,849,847
Average Daily Capital Traded
1.06%
Indicators
Moving average 5 days
22.8
Moving average 20 days
22.23
Moving average 50 days
24.54
Moving average 100 days
24.19
Price spread / (MMA5)
-2.13%
Price spread / (MMA20)
-4.59%
Price spread / (MMA50)
+5.30%
Price spread / (MMA100)
+3.83%
RSI 9 days
68.77
RSI 14 days
58.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.80% | +6.98% | -46.31% | +76.52% | 1.14B | |
| +1.16% | -1.13% | -18.25% | +9.38% | 179B | |
| +0.02% | +4.24% | -19.55% | +15.88% | 118B | |
| -1.22% | +0.70% | +1.86% | +32.59% | 117B | |
| +2.29% | +17.36% | -42.18% | +8.22% | 93.26B | |
| -2.21% | -2.91% | -0.51% | +75.12% | 63.16B | |
| -1.06% | +1.75% | +13.48% | +74.12% | 55.68B | |
| -0.75% | +3.73% | +7.04% | -23.26% | 54.18B | |
| -1.13% | +0.00% | -12.56% | +30.09% | 44.15B | |
| +0.17% | +5.85% | -5.20% | -11.43% | 33.95B | |
| Average | -0.55% | +4.20% | -12.22% | +28.72% | 75.96B | |
| Weighted average by Cap. | -0.01% | +3.10% | -11.82% | +22.07% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
28b66e46a4889ee.bgkHWJd4jg2TCC6kRlqT_MdfKAxsatIu7yktFVYhDGw.FmsyE_Yc23XkXm-cdWyhzqZnQ2ABPLteu31bXyNbWC4IT0EL8E_DeKNGZw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:02 am | 23.30 | 113,404 | 270,871 |
| 07:00:00 am | 23.27 | 700 | 157,467 |
| 06:59:59 am | 23.30 | 1,400 | 156,767 |
| 06:59:58 am | 23.29 | 287 | 155,367 |
| 06:59:58 am | 23.30 | 229 | 155,080 |
| 06:59:58 am | 23.30 | 1,000 | 154,851 |
| 06:59:57 am | 23.29 | 100 | 153,851 |
| 06:59:57 am | 23.30 | 100 | 153,751 |
| 06:59:56 am | 23.30 | 100 | 153,651 |
| 06:59:56 am | 23.29 | 100 | 153,551 |
Price Extremes
| 1 week | 21.52 |  | 24.24 |
| 1 month | 20.21 | | 24.24 |
| 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 | -48.91% | ||
| 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
