NYSE:AORT | Historical Stock Price | ARTIVION, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.58$3.16$6.31$12.61$25.17$50.271993-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.17$2.1730,600——
1994-12-29$2.21$2.2177,400——
1994-12-28$2.25$2.2517,400——
1994-12-27$2.50$2.5019,200——
1994-12-23$2.25$2.251,800——
1994-12-22$2.25$2.2554,900——
1994-12-21$2.50$2.5033,300——
1994-12-20$2.42$2.4212,300——
1994-12-19$2.33$2.339,900——
1994-12-16$2.33$2.3326,400——
1994-12-15$2.33$2.3336,900——
1994-12-14$2.50$2.5028,500——
1994-12-13$2.33$2.3320,700——
1994-12-12$2.33$2.3310,500——
1994-12-09$2.33$2.336,900——
1994-12-08$2.35$2.3522,800——
1994-12-07$2.42$2.4216,200——
1994-12-06$2.42$2.42109,800——
1994-12-05$2.42$2.422,700——
1994-12-02$2.54$2.5419,200——
1994-12-01$2.67$2.6720,100——
1994-11-30$2.67$2.6715,900——
1994-11-29$2.50$2.508,100——
1994-11-28$2.67$2.6742,900——
1994-11-25$2.58$2.580——
1994-11-23$2.58$2.5816,500——
1994-11-22$2.67$2.6727,300——
1994-11-21$2.58$2.586,300——
1994-11-18$2.67$2.6737,200——
1994-11-17$2.67$2.6721,900——
1994-11-16$2.92$2.926,000——
1994-11-15$2.75$2.7519,800——
1994-11-14$2.67$2.6731,500——
1994-11-11$2.67$2.6724,600——
1994-11-10$2.75$2.751,500——
1994-11-09$2.75$2.7559,400——
1994-11-08$2.75$2.7519,800——
1994-11-07$2.75$2.7541,700——
1994-11-04$2.75$2.7515,000——
1994-11-03$2.75$2.755,700——
1994-11-02$2.75$2.7595,700——
1994-11-01$2.75$2.75243,600——
1994-10-31$2.75$2.755,700——
1994-10-28$2.75$2.758,400——
1994-10-27$2.79$2.7969,000——
1994-10-26$2.83$2.83138,600——
1994-10-25$2.67$2.6718,000——
1994-10-24$2.71$2.7121,900——
1994-10-21$2.63$2.6215,600——
1994-10-20$2.75$2.7512,600——
1994-10-19$2.58$2.5823,700——
1994-10-18$2.75$2.7534,500——
1994-10-17$2.58$2.5815,300——
1994-10-14$2.71$2.7150,400——
1994-10-13$2.71$2.717,800——
1994-10-12$2.50$2.5024,900——
1994-10-11$2.50$2.5042,300——
1994-10-10$2.50$2.5038,700——
1994-10-07$2.67$2.6745,900——
1994-10-06$2.50$2.5017,100——
1994-10-05$2.58$2.58102,000——
1994-10-04$2.50$2.5083,700——
1994-10-03$2.71$2.716,000——
1994-09-30$2.71$2.7150,100——
1994-09-29$2.71$2.713,000——
1994-09-28$2.58$2.583,000——
1994-09-27$2.67$2.6714,400——
1994-09-26$2.58$2.5822,800——
1994-09-23$2.58$2.5831,200——
1994-09-22$2.67$2.6765,700——
1994-09-21$2.67$2.67296,700——
1994-09-20$2.67$2.67478,800——
1994-09-19$2.67$2.6755,500——
1994-09-16$2.50$2.5033,900——
1994-09-15$2.67$2.67118,500——
1994-09-14$2.67$2.67149,700——
1994-09-13$2.50$2.5050,100——
1994-09-12$2.67$2.6741,400——
1994-09-09$2.50$2.506,900——
1994-09-08$2.67$2.6715,900——
1994-09-07$2.67$2.6714,100——
1994-09-06$2.67$2.6719,800——
1994-09-02$2.67$2.6746,500——
1994-09-01$2.67$2.6712,600——
1994-08-31$2.67$2.6722,500——
1994-08-30$2.67$2.6739,000——
1994-08-29$2.67$2.6742,900——
1994-08-26$2.67$2.6712,300——
1994-08-25$2.67$2.676,000——
1994-08-24$2.67$2.67112,200——
1994-08-23$2.67$2.6747,400——
1994-08-22$2.67$2.676,600——
1994-08-19$2.42$2.42900——
1994-08-18$2.58$2.587,500——
1994-08-17$2.50$2.50142,200——
1994-08-16$2.67$2.6799,900——
1994-08-15$2.33$2.3323,100——
1994-08-12$2.42$2.4239,000——
1994-08-11$2.42$2.42127,500——
1994-08-10$2.25$2.25164,400——
1994-08-09$2.00$2.005,400——
1994-08-08$1.92$1.9242,600——
1994-08-05$2.00$2.006,900——
1994-08-04$2.00$2.0055,500——
1994-08-03$2.00$2.0038,400——
1994-08-02$1.83$1.835,100——
1994-08-01$2.00$2.001,200——
1994-07-29$1.96$1.963,900——
1994-07-28$1.83$1.8370,800——
1994-07-27$2.00$2.0089,700——
1994-07-26$1.67$1.6758,800——
1994-07-25$1.67$1.672,400——
1994-07-22$1.79$1.7942,000——
1994-07-21$1.67$1.67300——
1994-07-20$1.83$1.8318,000——
1994-07-19$1.67$1.6771,700——
1994-07-18$1.83$1.830——
1994-07-15$1.83$1.83600——
1994-07-14$1.67$1.670——
1994-07-13$1.67$1.6711,100——
1994-07-12$1.83$1.83191,700——
1994-07-11$1.71$1.7118,300——
1994-07-08$1.67$1.676,300——
1994-07-07$1.67$1.674,500——
1994-07-06$1.67$1.677,500——
1994-07-05$1.67$1.6716,200——
1994-07-01$1.92$1.923,300——
1994-06-30$1.67$1.671,800——
1994-06-29$1.67$1.675,400——
1994-06-28$1.67$1.676,600——
1994-06-27$1.83$1.831,500——
1994-06-24$1.83$1.835,400——
1994-06-23$2.00$2.0083,700——
1994-06-22$1.83$1.834,200——
1994-06-21$1.92$1.9220,100——
1994-06-20$1.83$1.831,200——
1994-06-17$2.00$2.00300——
1994-06-16$1.92$1.9236,900——
1994-06-15$2.00$2.0043,500——
1994-06-14$1.83$1.833,600——
1994-06-13$1.83$1.8311,400——
1994-06-10$1.83$1.833,300——
1994-06-09$1.83$1.831,800——
1994-06-08$2.00$2.004,500——
1994-06-07$2.00$2.003,000——
1994-06-06$1.83$1.831,500——
1994-06-03$1.75$1.751,800——
1994-06-02$1.96$1.9618,900——
1994-06-01$1.92$1.9215,900——
1994-05-31$2.00$2.000——
1994-05-27$2.00$2.0015,600——
1994-05-26$2.00$2.003,900——
1994-05-25$2.00$2.0031,800——
1994-05-24$2.00$2.000——
1994-05-23$2.00$2.007,200——
1994-05-20$2.00$2.0010,500——
1994-05-19$2.17$2.17114,900——
1994-05-18$1.92$1.921,500——
1994-05-17$1.83$1.831,800——
1994-05-16$2.08$2.085,700——
1994-05-13$1.92$1.924,500——
1994-05-12$2.08$2.086,600——
1994-05-11$2.08$2.0814,100——
1994-05-10$2.00$2.003,600——
1994-05-09$2.00$2.002,100——
1994-05-06$2.08$2.083,900——
1994-05-05$2.00$2.0043,200——
1994-05-04$1.92$1.9215,300——
1994-05-03$2.00$2.0020,700——
1994-05-02$2.08$2.088,100——
1994-04-29$2.00$2.0015,000——
1994-04-28$2.00$2.0031,500——
1994-04-26$2.08$2.080——
1994-04-25$2.08$2.083,900——
1994-04-22$2.00$2.00300——
1994-04-21$2.00$2.0013,500——
1994-04-20$1.92$1.9240,200——
1994-04-19$2.17$2.1751,000——
1994-04-18$2.08$2.0860,300——
1994-04-15$2.08$2.0862,700——
1994-04-14$2.00$2.003,600——
1994-04-13$2.00$2.0014,400——
1994-04-12$1.92$1.9224,900——
1994-04-11$1.67$1.67900——
1994-04-08$1.79$1.7914,400——
1994-04-07$2.00$2.0011,100——
1994-04-06$2.00$2.0016,200——
1994-04-05$2.00$2.007,800——
1994-04-04$1.67$1.672,100——
1994-03-31$2.00$2.0017,400——
1994-03-30$1.83$1.8311,400——
1994-03-29$1.96$1.963,000——
1994-03-28$2.00$2.0021,900——
1994-03-25$1.83$1.832,400——
1994-03-24$2.00$2.00102,000——
1994-03-23$1.83$1.8335,400——
1994-03-22$1.83$1.833,900——
1994-03-21$1.83$1.8312,300——
1994-03-18$2.08$2.0821,900——
1994-03-17$2.17$2.1719,500——
1994-03-16$2.17$2.173,900——
1994-03-15$2.17$2.176,300——
1994-03-14$2.13$2.1245,300——
1994-03-11$2.00$2.0023,100——
1994-03-10$2.00$2.0049,200——
1994-03-09$1.92$1.9273,800——
1994-03-08$2.00$2.00120,300——
1994-03-07$1.92$1.9211,400——
1994-03-04$2.04$2.0430,900——
1994-03-03$2.00$2.00199,200——
1994-03-02$1.83$1.8329,100——
1994-03-01$2.00$2.009,900——
1994-02-28$1.83$1.832,100——
1994-02-25$2.00$2.003,600——
1994-02-24$1.92$1.9212,900——
1994-02-23$2.08$2.0832,400——
1994-02-22$2.00$2.004,500——
1994-02-18$2.17$2.175,400——
1994-02-17$2.25$2.2535,400——
1994-02-16$2.25$2.259,600——
1994-02-15$2.33$2.3326,100——
1994-02-14$2.08$2.083,900——
1994-02-11$2.13$2.1210,800——
1994-02-10$2.17$2.17180,000——
1994-02-09$2.17$2.1714,100——
1994-02-08$2.00$2.0026,700——
1994-02-07$1.92$1.9215,300——
1994-02-04$2.08$2.0835,700——
1994-02-03$2.08$2.0826,700——
1994-02-02$2.08$2.0813,200——
1994-02-01$2.00$2.0010,200——
1994-01-31$2.17$2.174,500——
1994-01-28$2.17$2.1713,500——
1994-01-27$2.17$2.1742,600——
1994-01-26$2.17$2.176,900——
1994-01-25$2.17$2.1732,100——
1994-01-24$2.17$2.1745,600——
1994-01-21$2.33$2.334,800——
1994-01-20$2.17$2.171,500——
1994-01-19$2.25$2.254,500——
1994-01-18$2.17$2.1710,200——
1994-01-17$2.17$2.171,800——
1994-01-14$2.33$2.339,300——
1994-01-13$2.17$2.1724,600——
1994-01-12$2.33$2.338,100——
1994-01-11$2.33$2.3315,300——
1994-01-10$2.42$2.425,400——
1994-01-07$2.42$2.4214,400——
1994-01-06$2.67$2.67600——
1994-01-05$2.50$2.5074,100——
1994-01-04$2.33$2.335,100——
1994-01-03$2.17$2.1717,400——