|
Market Closed -
NYSE
04:00:03 16/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 21.87 USD | +1.58% |
|
+3.11% | -52.05% |
| 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
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | |
|---|---|---|---|---|---|
| Last | US$21.26 | US$21.79 | US$21.36 | US$21.53 | US$21.87 |
| Volume | 343,497 | 436,617 | 664,563 | 488,611 | 512,463 |
| Change | +0.24% | +2.49% | -1.97% | +0.80% | +1.58% |
| Opening | US$21.15 | US$21.21 | US$21.83 | US$21.32 | US$22.02 |
| High | US$21.60 | US$21.91 | US$22.40 | US$21.75 | US$22.49 |
| Low | US$20.21 | US$21.09 | US$21.30 | US$21.08 | US$21.53 |
Performance
| 1 day | +1.58% | ||
| 1 week | +3.11% | ||
| Current month | -4.16% | ||
| 1 month | -13.83% | ||
| 3 months | -10.04% | ||
| 6 months | -41.63% | ||
| Current year | -52.05% | ||
| 1 year | -47.34% | ||
| 3 years | +63.09% | ||
| 5 years | +2.39% | ||
| 10 years | +30.10% |
Volumes
marketsDaily volume
512,464
Estimated daily volume
512,464
Avg. Volume 20 sessions
502,077
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
10,980,423.99
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,049,721,438
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
967,325,202
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
21.56
Moving average 20 days
22.51
Moving average 50 days
25.08
Moving average 100 days
24.17
Price spread / (MMA5)
-1.41%
Price spread / (MMA20)
+2.94%
Price spread / (MMA50)
+14.68%
Price spread / (MMA100)
+10.51%
STIM
RSI 9 days
36.06
RSI 14 days
35.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | +3.11% | -47.34% | +63.09% | 1.05B | |
| +2.29% | +6.28% | -19.13% | +15.20% | 178B | |
| +1.29% | +8.77% | +0.12% | +32.64% | 121B | |
| +4.12% | +5.87% | -20.70% | +13.71% | 108B | |
| +0.41% | +3.99% | -44.97% | -9.38% | 75.7B | |
| +1.56% | +6.24% | +6.82% | +80.66% | 64.15B | |
| +1.98% | +1.58% | +15.03% | +67.32% | 53.49B | |
| +2.58% | +6.02% | +3.74% | -25.10% | 51.45B | |
| +3.43% | +6.63% | -14.39% | +28.39% | 41.68B | |
| +1.78% | +2.32% | - | - | 31.52B | |
| Average | +2.10% | +5.00% | -13.42% | +29.61% | 72.58B | |
| Weighted average by Cap. | +2.18% | +5.81% | -11.88% | +23.26% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b2868f9d4257f79e5272cff33cff8.XPtq6WQy9aoNKh-Z6Y0OH9iHrii-shZGgrgRffe1e2o.DaJc2ikChcF7Z3zJmvdPQJvDzH7u2icMttNfH5XvKjg-sRCaO3es-UpcTg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 | 21.87 | 114,029 | 328,489 |
| 03:59:57 | 21.85 | 100 | 214,460 |
| 03:59:57 | 21.86 | 100 | 214,360 |
| 03:59:55 | 21.84 | 100 | 214,260 |
| 03:59:54 | 21.84 | 200 | 214,160 |
| 03:59:54 | 21.85 | 100 | 213,960 |
| 03:59:53 | 21.90 | 109 | 213,860 |
| 03:59:52 | 21.88 | 100 | 213,751 |
| 03:59:52 | 21.88 | 100 | 213,651 |
| 03:59:50 | 21.88 | 239 | 213,551 |
Price Extremes
| 1 week | 21.08 |  | 22.49 |
| 1 month | 20.21 | | 25.14 |
| 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 | -52.05% | ||
| 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
