|
Real-time Estimate
Cboe BZX
20:25:35 31/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 26.80 USD | +0.13% |
|
-0.87% | -41.56% |
| 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 | US$26.38 | US$27.20 | US$26.67 | US$26.77 | US$26.64 |
| Volume | 735,678 | 609,017 | 440,843 | 466,495 | 247,704 |
| Change | -1.90% | +3.11% | -1.95% | +0.37% | +0.13% |
| Opening | US$26.89 | US$26.18 | US$26.92 | US$26.71 | US$26.46 |
| High | US$27.15 | US$27.42 | US$27.34 | US$27.11 | US$26.71 |
| Low | US$26.19 | US$26.02 | US$26.58 | US$26.69 | US$25.86 |
Performance
| 1 day | -0.06% | ||
| 1 week | -0.87% | ||
| Current month | -0.65% | ||
| 1 month | -0.65% | ||
| 3 months | +26.63% | ||
| 6 months | -30.98% | ||
| Current year | -41.56% | ||
| 1 year | -39.02% | ||
| 3 years | +57.54% | ||
| 5 years | +1.58% | ||
| 10 years | +67.12% |
Volumes
marketsDaily volume
247,704
Estimated daily volume
283,381
Avg. Volume 20 sessions
706,599
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
18,940,386.2
Record volume 1
8,525,400
Record volume 2
7,198,900
Record volume 3
5,587,199
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,305,204,036
Net sales (USD)
441,330,000
Number of employees
1,800
Sales / Employee (USD)
245,183
Free-Float
89.38 %
Free-Float capitalization (USD)
1,202,232,535
Average Daily Capital Traded
1.45%
Indicators
Moving average 5 days
26.78
Moving average 20 days
27.56
Moving average 50 days
25.45
Moving average 100 days
27
Price spread / (MMA5)
-0.09%
Price spread / (MMA20)
+2.81%
Price spread / (MMA50)
-5.07%
Price spread / (MMA100)
+0.73%
STIM
RSI 9 days
43.38
RSI 14 days
48.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.13% | -0.87% | -39.02% | +57.54% | 1.31B | |
| -1.81% | -5.28% | -15.94% | +7.40% | 195B | |
| -0.65% | -2.44% | -2.89% | +11.21% | 117B | |
| +0.40% | -0.06% | +9.74% | +83.87% | 61.45B | |
| -0.80% | -1.16% | +0.20% | -32.54% | 51.62B | |
| +0.80% | -1.18% | +27.79% | +52.56% | 51.03B | |
| -0.19% | -0.46% | +21.99% | -10.24% | 34.27B | |
| -0.65% | +1.02% | - | - | 30.95B | |
| +1.15% | -3.46% | +39.94% | -16.17% | 23.75B | |
| -0.91% | -2.06% | -5.54% | +16.29% | 23.41B | |
| Average | -0.27% | -1.68% | +4.03% | +18.88% | 58.92B | |
| Weighted average by Cap. | -0.71% | -1.96% | +0.20% | +15.45% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bcab7a05ee2770eab2a202d7a277.ewxVEO6NIkEODci4sF9PEHhxjMdIb0a2gRn-gk_WYNA.N3wsaqW1dDJvVKWOxSgBcTcjyJ8BIS6F1H7T6yOhNb4-QGZzlMFIcn8gow
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:03:43 | 26.65 | 100 | 158,797 |
| 20:03:43 | 26.65 | 100 | 158,697 |
| 20:03:38 | 26.66 | 112 | 158,597 |
| 20:03:38 | 26.67 | 100 | 158,485 |
| 20:03:30 | 26.69 | 200 | 158,385 |
| 20:03:24 | 26.69 | 100 | 158,185 |
| 20:02:42 | 26.69 | 100 | 158,085 |
| 20:02:29 | 26.70 | 150 | 157,985 |
| 20:02:25 | 26.68 | 100 | 157,835 |
| 20:02:25 | 26.68 | 100 | 157,735 |
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 | -41.31% | ||
| 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
