|
Market Closed -
NYSE
06:00:02 05/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 25.57 USD | -0.20% |
|
-4.48% | -43.94% |
| 21/08 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
| 07/08 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 26.99 | USD 27.09 | USD 26.34 | USD 25.62 | USD 25.57 |
| Volume | 669,065 | 675,100 | 549,494 | 438,790 | 418,342 |
| Change | +0.82% | +0.37% | -2.77% | -2.73% | -0.20% |
| Opening | USD 26.46 | USD 27.05 | USD 26.93 | USD 26.50 | USD 25.37 |
| High | USD 27.10 | USD 27.95 | USD 27.92 | USD 26.90 | USD 25.69 |
| Low | USD 25.86 | USD 26.92 | USD 26.29 | USD 25.45 | USD 25.18 |
Performance
| 1 day | -0.20% | ||
| 1 week | -4.48% | ||
| Current month | -5.26% | ||
| 1 month | -4.94% | ||
| 3 months | +22.70% | ||
| 6 months | -33.58% | ||
| Current year | -43.94% | ||
| 1 year | -41.93% | ||
| 3 years | +46.87% | ||
| 5 years | -0.78% | ||
| 10 years | +57.55% |
Volumes
marketsDaily volume
418,342
Estimated daily volume
418,342
Avg. Volume 20 sessions
652,346
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
16,680,487.22
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,246,696,570
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.38 %
Free-Float capitalization (USD)
1,148,340,900
Average Daily Capital Traded
1.34%
Indicators
Moving average 5 days
26.32
Moving average 20 days
27.5
Moving average 50 days
26
Moving average 100 days
26.45
Price spread / (MMA5)
+2.94%
Price spread / (MMA20)
+7.56%
Price spread / (MMA50)
+1.67%
Price spread / (MMA100)
+3.44%
RSI 9 days
34.41
RSI 14 days
41.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.20% | -4.48% | -41.93% | +46.87% | 1.25B | |
| -0.42% | -3.68% | -18.43% | +5.33% | 187B | |
| +1.15% | +3.22% | +1.42% | +14.66% | 120B | |
| -1.86% | +2.77% | +13.07% | +89.16% | 63.15B | |
| -1.31% | -1.09% | +22.44% | +46.84% | 51.75B | |
| -1.54% | -2.52% | -3.41% | -33.66% | 50.32B | |
| -2.02% | -3.22% | +8.84% | -13.73% | 33.17B | |
| 0.00% | +3.71% | - | - | 32.1B | |
| -0.81% | +0.74% | +37.34% | -16.61% | 23.93B | |
| -1.44% | -4.21% | -7.37% | +11.97% | 22.99B | |
| Average | -0.84% | -0.51% | +1.33% | +16.76% | 58.66B | |
| Weighted average by Cap. | -0.55% | +0.01% | -0.91% | +15.52% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0e84a638eac6bfd13fa13b.9RdcFvp9X7DsKcquszoJB4qGyHN28uL6LKCeggg_ApU.nGAbX4NPaumAZ7zB11QxP8LLvj5BhLivWuHS71FvW62zRmR6rUgyyK5HrQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 25.57 | 104,969 | 290,771 |
| 05:59:56 am | 25.58 | 100 | 185,802 |
| 05:59:54 am | 25.56 | 100 | 185,702 |
| 05:59:54 am | 25.55 | 100 | 185,602 |
| 05:59:54 am | 25.55 | 100 | 185,502 |
| 05:59:54 am | 25.56 | 100 | 185,402 |
| 05:59:54 am | 25.56 | 100 | 185,302 |
| 05:59:52 am | 25.56 | 100 | 185,202 |
| 05:59:51 am | 25.56 | 100 | 185,102 |
| 05:59:51 am | 25.55 | 100 | 185,002 |
Price Extremes
| 1 week | 25.18 |  | 27.95 |
| 1 month | 25.18 | | 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 | -43.94% | ||
| 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
