|
Market Closed -
NYSE
04:00:02 17/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 21.78 USD | -0.41% |
|
+2.45% | -52.25% |
| 09-12 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
| 08-21 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | US$21.79 | US$21.36 | US$21.53 | US$21.87 | US$21.78 |
| Volume | 436,617 | 664,563 | 488,611 | 512,464 | 433,649 |
| Change | +2.49% | -1.97% | +0.80% | +1.58% | -0.41% |
| Opening | US$21.21 | US$21.83 | US$21.32 | US$22.02 | US$21.83 |
| High | US$21.91 | US$22.40 | US$21.75 | US$22.49 | US$22.37 |
| Low | US$21.09 | US$21.30 | US$21.08 | US$21.53 | US$21.64 |
Performance
| 1 day | -0.41% | ||
| 1 week | +2.45% | ||
| Current month | -4.56% | ||
| 1 month | -12.95% | ||
| 3 months | -15.35% | ||
| 6 months | -40.72% | ||
| Current year | -52.25% | ||
| 1 year | -47.57% | ||
| 3 years | +60.03% | ||
| 5 years | +1.97% | ||
| 10 years | +29.57% |
Volumes
marketsDaily volume
433,649
Estimated daily volume
433,649
Avg. Volume 20 sessions
498,423
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
10,855,652.94
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,061,910,493
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
978,557,496
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
21.67
Moving average 20 days
22.41
Moving average 50 days
25
Moving average 100 days
24.16
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
+2.90%
Price spread / (MMA50)
+14.76%
Price spread / (MMA100)
+10.91%
STIM
RSI 9 days
42.54
RSI 14 days
39.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.41% | +2.45% | -47.57% | +60.03% | 1.06B | |
| +0.20% | +5.31% | -17.82% | +13.79% | 181B | |
| -0.73% | +7.09% | -0.31% | +32.06% | 116B | |
| +0.49% | +6.25% | -20.20% | +11.58% | 113B | |
| +3.83% | +5.50% | -44.18% | -6.77% | 79.83B | |
| -0.14% | +5.27% | +6.74% | +82.45% | 65.06B | |
| +2.79% | +2.37% | +15.93% | +68.64% | 54.35B | |
| -1.04% | +4.35% | +3.50% | -26.18% | 52.23B | |
| +2.41% | +8.18% | -12.08% | +30.45% | 44.15B | |
| -1.90% | +2.29% | +29.72% | +8.98% | 32.47B | |
| Average | +0.63% | +5.00% | -8.63% | +27.50% | 73.96B | |
| Weighted average by Cap. | +0.62% | +5.59% | -9.75% | +22.19% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f0ff053d34fe25.bfzbR5lSRzjKveZChRlMEGoRrl-zJGJEx08BTHAt66M.GIyPIPU-EG2uzY515jQOcl5hyjv8ExAVgX1OGRRirPUKiZYg0ho-V4D1qw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 21.78 | 79,276 | 279,294 |
| 03:59:59 | 21.78 | 188 | 200,018 |
| 03:59:59 | 21.77 | 574 | 199,830 |
| 03:59:58 | 21.77 | 167 | 199,256 |
| 03:59:58 | 21.77 | 171 | 199,089 |
| 03:59:58 | 21.76 | 103 | 198,918 |
| 03:59:58 | 21.77 | 100 | 198,815 |
| 03:59:58 | 21.77 | 100 | 198,715 |
| 03:59:58 | 21.76 | 100 | 198,615 |
| 03:59:57 | 21.76 | 100 | 198,515 |
Price Extremes
| 1 week | 21.08 |  | 22.49 |
| 1 month | 20.21 | | 24.76 |
| 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 | -52.25% | ||
| 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
