|
Real-time Estimate
Cboe BZX
02:46:02 18/08/2026 HKT
|
5-day change | 1st Jan Change | ||
| 28.48 USD | -2.26% |
|
+8.32% | -37.51% |
| 08-07 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
| 08-07 | Artivion, Inc., Q2 2026 Earnings Call, Aug 06, 2026 |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | US$28.39 | US$28.64 | US$28.41 | US$29.14 | US$28.50 |
| Volume | 884,609 | 758,948 | 774,602 | 837,924 | 195,566 |
| Change | +7.91% | +0.88% | -0.80% | +2.57% | -2.30% |
| Opening | US$26.26 | US$27.95 | US$28.38 | US$28.84 | US$28.73 |
| High | US$28.66 | US$29.34 | US$28.77 | US$29.24 | US$29.07 |
| Low | US$26.26 | US$27.73 | US$28.06 | US$28.27 | US$28.41 |
Performance
| 1 day | -2.26% | ||
| 1 week | +8.32% | ||
| Current month | +6.22% | ||
| 1 month | +13.73% | ||
| 3 months | +19.95% | ||
| 6 months | -21.92% | ||
| Current year | -37.51% | ||
| 1 year | -33.49% | ||
| 3 years | +78.46% | ||
| 5 years | +11.20% | ||
| 10 years | +83.99% |
Volumes
marketsDaily volume
195,566
Estimated daily volume
253,349
Avg. Volume 20 sessions
773,570
Daily volume ratio
0.33
Avg. Volume 20 sessions USD
22,031,273.6
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,420,756,279
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.44 %
Free-Float capitalization (USD)
1,309,503,926
Average Daily Capital Traded
1.55%
Indicators
Moving average 5 days
28.18
Moving average 20 days
26.6
Moving average 50 days
24.01
Moving average 100 days
27.76
Price spread / (MMA5)
-1.06%
Price spread / (MMA20)
-6.61%
Price spread / (MMA50)
-15.70%
Price spread / (MMA100)
-2.51%
STIM
RSI 9 days
65.04
RSI 14 days
63.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.26% | +8.32% | -33.49% | +78.46% | 1.42B | |
| -0.86% | +1.74% | -15.17% | +5.32% | 193B | |
| -0.39% | +1.80% | -1.93% | +11.60% | 117B | |
| -0.33% | -3.29% | +8.19% | +74.52% | 59.89B | |
| -0.92% | +2.96% | +36.26% | +64.79% | 56.01B | |
| -0.46% | +1.73% | -6.34% | -33.72% | 49.96B | |
| -1.46% | +0.86% | +9.39% | -18.00% | 33.87B | |
| -2.92% | +2.87% | - | - | 31.36B | |
| -1.96% | +10.41% | -4.73% | +24.70% | 24.77B | |
| -0.02% | -0.74% | +43.79% | -11.03% | 24.59B | |
| Average | -1.16% | +3.96% | +4.00% | +21.85% | 59.12B | |
| Weighted average by Cap. | -0.85% | +3.35% | +0.52% | +15.41% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4a93cae1bc.KW9MqpKiM-QUfJhpE5IpvNSEObeZMFstEEha3HwXa00.XScL6dXyW5JRROExR9ht3bfdUu7Wfxp5QA487iglBgFrHHXL8PRgoS0O7w
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:35:33 | 28.49 | 200 | 89,339 |
| 01:34:55 | 28.50 | 100 | 89,139 |
| 01:34:54 | 28.51 | 100 | 89,039 |
| 01:33:45 | 28.54 | 100 | 88,939 |
| 01:33:45 | 28.54 | 400 | 88,839 |
| 01:33:45 | 28.54 | 200 | 88,439 |
| 01:33:45 | 28.54 | 200 | 88,239 |
| 01:33:45 | 28.54 | 100 | 88,039 |
| 01:31:14 | 28.53 | 175 | 87,939 |
| 01:30:50 | 28.49 | 191 | 87,764 |
Course Extremes
| 1 week | 26.26 |  | 29.34 |
| 1 month | 24.55 | | 29.34 |
| 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 | -36.11% | ||
| 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
