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 Inc (AORT.US) Share Price

Price $38.50 on 27-02-2026 at 21:47:39
Change $0.43 1.13%
Buy $39.63
Sell $37.14
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 100.00 at $38.46
Day's Volume: 15,892
Last Close: $38.50
Open: $38.15
ISIN: US2289031005
Day's Range $37.23 - $38.55
52wk Range: $27.02 - $48.20
Market Capitalisation: $1.71b
VWAP: $38.03262
Shares in Issue: 47.88m

Artivion Inc (AORT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $38.46 Automatic Execution
 15:52:01 - 27-Feb-26
Sell* 25 $38.45 Automatic Execution
 15:52:01 - 27-Feb-26
Sell* 25 $38.45 Automatic Execution
 15:52:01 - 27-Feb-26
Sell* 25 $38.45 Automatic Execution
 15:52:01 - 27-Feb-26
Sell* 25 $38.45 Automatic Execution
 15:52:01 - 27-Feb-26
Buy* 3 $38.45 Automatic Execution
 15:52:01 - 27-Feb-26
Buy* 13 $38.44 Automatic Execution
 15:52:01 - 27-Feb-26
Buy* 3 $38.44 Automatic Execution
 15:52:01 - 27-Feb-26
Buy* 3 $38.44 Automatic Execution
 15:52:01 - 27-Feb-26
Buy* 25 $38.44 Automatic Execution
 15:52:01 - 27-Feb-26
See more Artivion Inc trades

Artivion Inc (AORT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Feb 2026 (Fri) 38.15 38.55 37.23 38.50 15,892
26th Feb 2026 (Thu) 37.03 38.125 36.96 38.08 15,416
25th Feb 2026 (Wed) 37.94 37.94 35.78 35.78 0
24th Feb 2026 (Tue) 37.94 37.94 35.35 35.35 0
23rd Feb 2026 (Mon) 37.94 38.05 37.19 37.39 14,145
20th Feb 2026 (Fri) 38.14 38.66 37.96 38.33 18,990
19th Feb 2026 (Thu) 37.59 38.02 37.23 38.00 6,962
18th Feb 2026 (Wed) 37.06 37.62 36.69 37.52 8,746
17th Feb 2026 (Tue) 37.27 37.27 35.755 36.50 37,334
16th Feb 2026 (Mon) 38.95 39.04 34.965 36.60 32,784
13th Feb 2026 (Fri) 38.95 39.04 34.965 36.60 32,784
12th Feb 2026 (Thu) 40.28 40.83 39.66 40.65 13,628
11th Feb 2026 (Wed) 39.55 40.06 39.29 40.10 8,639
10th Feb 2026 (Tue) 39.945 40.88 39.945 40.34 10,695
9th Feb 2026 (Mon) 39.25 39.91 39.11 39.61 12,411
6th Feb 2026 (Fri) 40.135 40.135 39.475 39.59 9,358
5th Feb 2026 (Thu) 40.08 40.52 39.35 39.46 9,101
4th Feb 2026 (Wed) 40.88 41.22 40.03 40.07 6,232
3rd Feb 2026 (Tue) 41.08 41.825 39.94 41.63 8,943
2nd Feb 2026 (Mon) 41.35 41.96 41.04 41.23 11,007
30th Jan 2026 (Fri) 40.86 40.90 40.07 40.77 5,423
29th Jan 2026 (Thu) 41.12 41.38 40.30 40.42 492
28th Jan 2026 (Wed) 41.62 41.845 41.47 41.48 6,201
27th Jan 2026 (Tue) 42.39 42.51 41.23 41.48 10,331
See more Artivion Inc price history
FTSE 100 Latest
Value10,910.55
Change63.85

Login to your account

Forgot Password?

Not Registered