Artivion, Inc. Common Stock (AORT)

Historical Prices For Artivion, Inc. Common Stock (AORT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	43.34	43.48	42.59	43.40	252,625	43.40
10/22/2025	42.22	43.51	41.98	43.47	341,101	43.47
10/21/2025	42.41	42.62	42.00	42.30	210,439	42.30
10/20/2025	42.46	42.77	42.06	42.61	233,304	42.61
10/17/2025	41.37	42.10	41.22	42.08	182,903	42.08
10/16/2025	41.55	42.42	41.48	41.54	252,764	41.54
10/15/2025	41.00	41.76	40.99	41.53	242,018	41.53
10/14/2025	40.24	41.26	40.24	41.02	253,032	41.02
10/13/2025	40.07	41.03	39.98	40.63	296,690	40.63
10/10/2025	40.68	40.76	39.41	40.20	311,805	40.20
10/09/2025	41.24	41.30	40.30	40.35	140,469	40.35
10/08/2025	40.79	41.21	39.30	40.99	213,923	40.99
10/07/2025	40.84	40.99	40.12	40.51	296,030	40.51
10/06/2025	41.42	41.42	40.67	40.75	256,028	40.75
10/03/2025	40.90	41.59	40.80	41.05	264,017	41.05
10/02/2025	40.91	41.02	40.44	40.59	252,474	40.59
10/01/2025	41.91	42.10	38.95	41.11	463,745	41.11
9/30/2025	42.00	42.55	41.78	42.34	483,579	42.34
9/29/2025	42.26	42.30	41.19	42.04	370,251	42.04
9/26/2025	40.62	41.08	40.32	41.06	460,376	41.06
9/25/2025	40.67	40.83	40.08	40.43	441,987	40.43
9/24/2025	40.83	41.08	40.53	40.91	315,851	40.91
9/23/2025	40.96	41.56	40.93	41.10	529,356	41.10
9/22/2025	40.49	41.17	40.33	41.10	307,411	41.10
9/19/2025	41.51	41.67	40.40	40.55	1,311,863	40.55
9/18/2025	40.03	41.44	39.66	41.36	477,323	41.36
9/17/2025	39.87	40.35	39.57	39.95	477,186	39.95
9/16/2025	39.77	40.15	39.27	39.56	403,114	39.56
9/15/2025	40.73	40.73	39.72	39.76	283,231	39.76
9/12/2025	41.95	42.19	40.53	40.70	432,541	40.70
9/11/2025	41.15	42.32	41.01	42.31	474,440	42.31
9/10/2025	42.58	42.58	40.80	41.04	393,965	41.04
9/09/2025	43.51	43.55	41.75	42.45	499,095	42.45
9/08/2025	43.95	43.95	42.91	43.44	368,697	43.44
9/05/2025	44.03	44.18	43.06	43.49	371,878	43.49
9/04/2025	43.31	44.34	42.92	44.03	408,036	44.03
9/03/2025	43.82	44.47	42.72	43.32	349,829	43.32
9/02/2025	43.60	44.42	43.31	43.71	421,776	43.71
8/29/2025	43.92	44.09	43.43	43.93	342,981	43.93
8/28/2025	43.80	44.13	43.21	43.81	447,156	43.81
8/27/2025	44.18	44.30	43.68	43.74	436,953	43.74
8/26/2025	43.71	44.10	43.40	44.03	447,251	44.03
8/25/2025	44.96	45.02	43.47	43.57	410,756	43.57
8/22/2025	43.46	45.07	43.12	44.83	661,049	44.83
8/21/2025	43.13	43.57	42.62	43.14	473,412	43.14
8/20/2025	42.33	43.02	41.85	43.02	433,410	43.02
8/19/2025	42.83	42.84	41.60	42.02	461,493	42.02
8/18/2025	42.72	43.31	42.47	42.85	426,968	42.85
8/15/2025	42.84	42.93	41.88	42.81	502,326	42.81
8/14/2025	43.27	43.50	42.19	42.95	560,218	42.95
8/13/2025	43.33	43.97	42.27	43.73	850,291	43.73
8/12/2025	42.90	43.91	42.06	43.85	1,256,725	43.85
8/11/2025	40.61	43.50	40.07	42.96	1,637,835	42.96
8/08/2025	38.49	40.96	38.05	40.95	1,728,996	40.95
8/07/2025	32.57	32.92	32.15	32.70	555,884	32.70
8/06/2025	32.46	33.39	31.67	32.27	509,095	32.27
8/05/2025	32.17	32.17	31.30	32.15	196,103	32.15
8/04/2025	31.04	32.07	31.04	32.06	270,228	32.06
8/01/2025	31.02	31.09	30.27	30.92	284,640	30.92
7/31/2025	31.25	31.64	30.83	30.91	344,287	30.91
7/30/2025	31.67	32.16	31.46	31.57	561,272	31.57
7/29/2025	31.51	31.75	31.09	31.50	268,078	31.50
7/28/2025	31.44	31.64	31.11	31.31	250,761	31.31
7/25/2025	31.26	31.58	31.01	31.40	234,162	31.40
7/24/2025	31.15	31.30	30.92	31.05	227,071	31.05