Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Artivion (AORT.US) Share Price

Price $45.43 on 15-12-2025 at 22:20:02
Change $0.26 0.58%
Buy $49.00
Sell $44.65
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 1.00 at $45.50
Day's Volume: 13,398
Last Close: $45.37
Open: $45.21
ISIN: US2289031005
Day's Range $45.15 - $45.57
52wk Range: $27.02 - $48.04
Market Capitalisation: $2.14b
VWAP: $45.34119
Shares in Issue: 47.37m

Artivion (AORT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1 $45.50 Automatic Execution
 15:53:46 - 15-Dec-25
Sell* 5 $45.52 Automatic Execution
 15:53:37 - 15-Dec-25
Sell* 1 $45.49 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 7 $45.50 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 93 $45.50 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 2 $45.50 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 3 $45.51 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 4 $45.51 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 7 $45.51 Automatic Execution
 15:53:17 - 15-Dec-25
Sell* 6 $45.51 Automatic Execution
 15:53:17 - 15-Dec-25
See more Artivion trades

Artivion (AORT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 45.21 45.57 45.15 45.37 13,398
12th Dec 2025 (Fri) 45.36 45.50 45.02 45.12 10,831
11th Dec 2025 (Thu) 44.77 45.83 44.65 45.48 22,902
10th Dec 2025 (Wed) 43.43 44.52 43.34 44.21 10,373
9th Dec 2025 (Tue) 44.48 44.57 43.22 43.25 9,049
8th Dec 2025 (Mon) 44.31 44.61 44.00 44.07 19,231
5th Dec 2025 (Fri) 45.06 45.46 44.43 44.59 10,589
4th Dec 2025 (Thu) 45.10 45.90 45.10 45.41 19,027
3rd Dec 2025 (Wed) 45.13 45.89 45.06 45.48 11,681
2nd Dec 2025 (Tue) 45.67 46.00 45.32 45.37 13,626
1st Dec 2025 (Mon) 46.77 46.77 45.37 45.83 20,283
28th Nov 2025 (Fri) 46.41 47.28 46.41 46.66 6,015
27th Nov 2025 (Thu) 46.67 47.05 46.455 46.53 7,769
26th Nov 2025 (Wed) 46.67 47.05 46.455 46.53 15,394
25th Nov 2025 (Tue) 46.24 47.25 46.24 46.83 14,542
24th Nov 2025 (Mon) 45.87 46.25 45.75 45.81 12,318
21st Nov 2025 (Fri) 44.07 45.42 44.07 45.13 9,454
20th Nov 2025 (Thu) 45.22 45.22 44.63 44.63 53
19th Nov 2025 (Wed) 45.22 45.22 44.54 44.63 9,019
18th Nov 2025 (Tue) 45.25 45.63 44.82 44.83 2,754
17th Nov 2025 (Mon) 45.52 46.44 45.185 45.12 9,965
See more Artivion price history
FTSE 100 Latest
Value9,751.31
Change102.28

Login to your account

Forgot Password?

Not Registered