|
Market Closed -
NYSE
00:00:03 01/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 26.99 USD | +0.82% |
|
-3.88% | -40.82% |
| 08-20 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
| 08-07 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | |
|---|---|---|---|---|---|
| Last | $26.38 | $27.20 | $26.67 | $26.77 | $26.99 |
| Volume | 735,678 | 609,017 | 440,843 | 466,495 | 669,021 |
| Change | -1.90% | +3.11% | -1.95% | +0.37% | +0.82% |
| Opening | $26.89 | $26.18 | $26.92 | $26.71 | $26.46 |
| High | $27.15 | $27.42 | $27.34 | $27.11 | $27.10 |
| Low | $26.19 | $26.02 | $26.58 | $26.69 | $25.86 |
Performance
| 1 day | +0.82% | ||
| 1 week | -3.88% | ||
| Current month | +0.60% | ||
| 1 month | -2.46% | ||
| 3 months | +21.63% | ||
| 6 months | -29.99% | ||
| Current year | -40.82% | ||
| 1 year | -38.56% | ||
| 3 years | +54.05% | ||
| 5 years | +4.82% | ||
| 10 years | +68.06% |
Volumes
marketsDaily volume
669,065
Estimated daily volume
669,065
Avg. Volume 20 sessions
706,599
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
19,071,107.01
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,305,204,036
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.38 %
Free-Float capitalization (USD)
1,202,232,535
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
26.78
Moving average 20 days
27.56
Moving average 50 days
25.45
Moving average 100 days
27
Price spread / (MMA5)
-0.77%
Price spread / (MMA20)
+2.11%
Price spread / (MMA50)
-5.72%
Price spread / (MMA100)
+0.04%
STIM
RSI 9 days
43.38
RSI 14 days
48.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.82% | -3.88% | -38.56% | +54.05% | 1.31B | |
| -1.88% | -5.38% | -16.81% | +5.70% | 195B | |
| -0.64% | -2.89% | -2.33% | +10.13% | 117B | |
| +0.49% | +1.75% | +10.97% | +80.88% | 61.45B | |
| -0.74% | -2.03% | -2.52% | -32.89% | 51.62B | |
| +0.80% | -1.18% | +27.79% | +52.56% | 51.03B | |
| +0.26% | -.--% | +22.56% | -9.82% | 34.27B | |
| -0.71% | +0.95% | - | - | 30.95B | |
| +1.08% | -3.39% | +38.13% | -16.62% | 23.75B | |
| -0.91% | -2.06% | -5.54% | +16.29% | 23.41B | |
| Average | +0.18% | -1.68% | +3.74% | +17.81% | 58.92B | |
| Weighted average by Cap. | +0.16% | -1.96% | -0.15% | +14.27% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
581f7a8647dc1a72622335829.WMCh3xNfyv7-YvZkNU0gR0KZbNQF72rnuiOWqNMx-sY.MfLjrmAmobqqT5sCAX5tPxuqXOBIuyWEy2XD_JtXzJI1iOyUJweBuL1agQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 26.99 | 166,702 | 470,261 |
| 23:59:58 | 27.00 | 380 | 303,559 |
| 23:59:58 | 27.00 | 133 | 303,179 |
| 23:59:55 | 27.00 | 346 | 303,046 |
| 23:59:53 | 27.00 | 100 | 302,700 |
| 23:59:53 | 27.00 | 100 | 302,600 |
| 23:59:53 | 27.00 | 100 | 302,500 |
| 23:59:51 | 26.99 | 472 | 302,400 |
| 23:59:49 | 26.97 | 100 | 301,928 |
| 23:59:49 | 26.97 | 200 | 301,828 |
Price Extremes
| 1 week | 25.86 |  | 27.42 |
| 1 month | 25.79 | | 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 | -40.82% | ||
| 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 | -.--% | ||
| 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
