|
Real-time Estimate
Cboe BZX
20:30:58 05/11/2026 GMT
|
5-day change | 1st Jan Change | ||
| 24.99 USD | -5.52% |
|
+6.87% | -45.08% |
| 10-20 | Jefferies Initiates Artivion at Buy With $31 Price Target | MT |
| 09-11 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | |
|---|---|---|---|---|---|
| Last | US$22.58 | US$23.58 | US$23.71 | US$26.45 | US$25.00 |
| Volume | 627,384 | 626,161 | 645,726 | 1,086,569 | 586,659 |
| Change | -3.67% | +4.43% | +0.55% | +11.56% | -5.52% |
| Opening | US$23.62 | US$22.87 | US$23.56 | US$24.45 | US$26.93 |
| High | US$23.62 | US$23.93 | US$23.94 | US$26.69 | US$27.00 |
| Low | US$21.85 | US$22.82 | US$23.22 | US$24.45 | US$24.69 |
Performance
| 1 day | -5.52% | ||
| 1 week | +6.87% | ||
| Current month | +10.94% | ||
| 1 month | +10.79% | ||
| 3 months | -4.28% | ||
| 6 months | -30.24% | ||
| Current year | -45.08% | ||
| 1 year | -46.14% | ||
| 3 years | +80.09% | ||
| 5 years | +12.94% | ||
| 10 years | +45.22% |
Volumes
marketsDaily volume
586,636
Estimated daily volume
659,047
Avg. Volume 20 sessions
498,328
Daily volume ratio
1.32
Avg. Volume 20 sessions USD
12,453,216.72
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,289,602,045
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.42%
Free-Float capitalization (USD)
1,188,376,758
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
23.95
Moving average 20 days
22.5
Moving average 50 days
23.71
Moving average 100 days
24.47
Price spread / (MMA5)
-4.15%
Price spread / (MMA20)
-9.94%
Price spread / (MMA50)
-5.11%
Price spread / (MMA100)
-2.09%
STIM
RSI 9 days
59.9
RSI 14 days
55.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.52% | +6.87% | -46.14% | +80.09% | 1.29B | |
| -1.99% | +8.51% | -8.89% | +19.44% | 200B | |
| -0.97% | +7.15% | +15.10% | +41.72% | 128B | |
| -1.95% | +6.93% | -6.80% | +20.41% | 129B | |
| +1.51% | +8.02% | -39.33% | +10.16% | 97.53B | |
| -4.59% | +2.96% | -3.86% | +72.86% | 67.55B | |
| +0.80% | +6.38% | +19.62% | -18.56% | 56.98B | |
| -4.58% | +16.05% | -7.19% | +58.01% | 55.04B | |
| -1.39% | -8.86% | -4.24% | +57.30% | 51.24B | |
| -0.79% | +6.84% | +4.91% | -5.85% | 37.43B | |
| Average | -1.94% | +9.50% | -7.68% | +33.56% | 82.47B | |
| Weighted average by Cap. | -1.51% | +9.79% | -5.07% | +27.59% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fb7.Yq93HvbnC-h-mFMTI_wJwlVJpfTqZukV_qb6-kMka-Q.GuRHS8eUbtg_3TphSM5_qxIC6cDfEoVylsurvBNlEtAJlyJHsaNfkCHIEg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:16:36 | 25.00 | 127 | 398,895 |
| 20:16:25 | 25.02 | 100 | 398,768 |
| 20:15:45 | 24.99 | 100 | 398,668 |
| 20:15:45 | 24.99 | 100 | 398,568 |
| 20:15:31 | 25.06 | 200 | 398,468 |
| 20:15:31 | 25.03 | 200 | 398,268 |
| 20:15:31 | 25.03 | 100 | 398,068 |
| 20:15:31 | 25.04 | 190 | 397,968 |
| 20:15:31 | 25.04 | 101 | 397,778 |
| 20:15:31 | 25.04 | 100 | 397,677 |
Price Extremes
| 1 week | 21.85 |  | 27 |
| 1 month | 20.21 | | 27 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 13.18 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -42.01% | ||
| 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
