|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 26.31 USD | -2.99% |
|
-1.94% | -42.32% |
| 08-07 | Artivion's Q2 Adjusted Earnings Decline, Revenue Increases | MT |
| 08-06 | Artivion, Inc., Q2 2026 Earnings Call, Aug 06, 2026 |
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | |
|---|---|---|---|---|---|
| Last | US$26.90 | US$26.17 | US$26.57 | US$27.12 | US$26.31 |
| Volume | 572,939 | 964,007 | 1,139,504 | 1,081,661 | 727,475 |
| Change | -2.07% | -2.71% | +1.53% | +2.07% | -2.99% |
| Opening | US$27.28 | US$26.77 | US$26.56 | US$26.90 | US$26.83 |
| High | US$27.73 | US$27.32 | US$27.82 | US$28.27 | US$27.31 |
| Low | US$26.70 | US$25.79 | US$26.31 | US$26.73 | US$26.21 |
Performance
| 1 day | -2.99% | ||
| 1 week | -1.94% | ||
| Current month | -1.94% | ||
| 1 month | +9.12% | ||
| 3 months | +3.54% | ||
| 6 months | -33.58% | ||
| Current year | -42.32% | ||
| 1 year | -35.75% | ||
| 3 years | +58.88% | ||
| 5 years | -2.92% | ||
| 10 years | +79.35% |
Volumes
marketsDaily volume
728,089
Estimated daily volume
728,089
Avg. Volume 20 sessions
684,021
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
17,996,592.51
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,322,268,713
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.13 %
Free-Float capitalization (USD)
1,212,928,873
Average Daily Capital Traded
1.36%
Indicators
Moving average 5 days
26.61
Moving average 20 days
25.98
Moving average 50 days
23.57
Moving average 100 days
28.06
Price spread / (MMA5)
+1.14%
Price spread / (MMA20)
-1.25%
Price spread / (MMA50)
-10.41%
Price spread / (MMA100)
+6.65%
RSI 9 days
51.63
RSI 14 days
54.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.99% | -1.94% | -35.75% | +58.88% | 1.32B | |
| +0.75% | +2.76% | -19.11% | +3.15% | 187B | |
| +2.58% | +4.71% | -3.74% | +7.80% | 112B | |
| +1.42% | +4.39% | +13.98% | +75.00% | 61.15B | |
| +2.38% | +6.38% | +35.52% | +59.33% | 54.39B | |
| +1.57% | +8.46% | -7.17% | -36.20% | 48.17B | |
| +3.42% | +5.03% | +11.15% | -21.01% | 31.98B | |
| -4.03% | -13.93% | - | - | 30.91B | |
| -0.55% | +3.28% | +46.12% | -12.00% | 24.92B | |
| +0.61% | +4.60% | -1.62% | +5.26% | 23.15B | |
| Average | +0.52% | +0.23% | +4.38% | +15.58% | 57.41B | |
| Weighted average by Cap. | +1.22% | +2.07% | -0.22% | +12.44% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c4e.IrupV_sgzs7i18slP6jgXdZxLHEFcIKEEyABz6_gosk.ZercMdZEq4qAraBhbJGKapQddQk3JbvgfhUxrvusyZlVz-w11nahtJuamg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 26.31 | 133,854 | 487,875 |
| 20:59:59 | 26.31 | 100 | 354,021 |
| 20:59:59 | 26.31 | 171 | 353,921 |
| 20:59:58 | 26.32 | 100 | 353,750 |
| 20:59:56 | 26.26 | 100 | 353,650 |
| 20:59:56 | 26.27 | 100 | 353,550 |
| 20:59:55 | 26.30 | 100 | 353,450 |
| 20:59:54 | 26.26 | 400 | 353,350 |
| 20:59:54 | 26.27 | 100 | 352,950 |
| 20:59:54 | 26.34 | 100 | 352,850 |
Course Extremes
| 1 week | 25.79 |  | 28.26 |
| 1 month | 22.83 | | 28.29 |
| 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 | -42.32% | ||
| 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
