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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$4.80$4.80102,400——
2011-12-29$4.82$4.8279,700——
2011-12-28$4.73$4.7361,800——
2011-12-27$4.95$4.9554,500——
2011-12-23$4.91$4.9152,000——
2011-12-22$4.91$4.9141,900——
2011-12-21$4.81$4.8157,200——
2011-12-20$4.82$4.82155,400——
2011-12-19$4.61$4.61128,800——
2011-12-16$4.67$4.67380,000——
2011-12-15$4.46$4.4689,200——
2011-12-14$4.37$4.37109,800——
2011-12-13$4.13$4.13179,900——
2011-12-12$4.27$4.2789,100——
2011-12-09$4.41$4.41116,000——
2011-12-08$4.22$4.22100,600——
2011-12-07$4.54$4.5477,000——
2011-12-06$4.53$4.5369,100——
2011-12-05$4.47$4.47116,200——
2011-12-02$4.45$4.4587,000——
2011-12-01$4.31$4.31166,300——
2011-11-30$4.12$4.12935,600——
2011-11-29$4.01$4.01115,800——
2011-11-28$4.09$4.09153,500——
2011-11-25$4.06$4.0629,500——
2011-11-23$4.09$4.09110,500——
2011-11-22$4.27$4.27123,200——
2011-11-21$4.23$4.23100,900——
2011-11-18$4.35$4.35126,400——
2011-11-17$4.51$4.5190,200——
2011-11-16$4.67$4.67126,300——
2011-11-15$4.87$4.8749,500——
2011-11-14$4.70$4.7076,200——
2011-11-11$4.77$4.7760,800——
2011-11-10$4.70$4.7085,700——
2011-11-09$4.60$4.60111,800——
2011-11-08$4.95$4.9552,000——
2011-11-07$4.82$4.8246,400——
2011-11-04$4.69$4.6947,800——
2011-11-03$4.99$4.9994,800——
2011-11-02$4.67$4.67128,700——
2011-11-01$4.49$4.49150,000——
2011-10-31$4.61$4.61196,500——
2011-10-28$4.98$4.98122,400——
2011-10-27$4.88$4.88173,900——
2011-10-26$4.76$4.7694,000——
2011-10-25$4.69$4.6984,300——
2011-10-24$4.92$4.92101,500——
2011-10-21$4.65$4.6588,800——
2011-10-20$4.65$4.65139,400——
2011-10-19$4.53$4.5370,100——
2011-10-18$4.72$4.72124,900——
2011-10-17$4.61$4.6190,400——
2011-10-14$4.74$4.7479,800——
2011-10-13$4.52$4.5288,700——
2011-10-12$4.59$4.59103,800——
2011-10-11$4.45$4.4586,800——
2011-10-10$4.49$4.49119,900——
2011-10-07$4.26$4.26113,900——
2011-10-06$4.50$4.5093,000——
2011-10-05$4.37$4.3769,100——
2011-10-04$4.46$4.46288,600——
2011-10-03$4.26$4.26210,300——
2011-09-30$4.49$4.49106,500——
2011-09-29$4.56$4.5679,600——
2011-09-28$4.41$4.4178,600——
2011-09-27$4.59$4.59127,100——
2011-09-26$4.50$4.5066,400——
2011-09-23$4.53$4.5367,100——
2011-09-22$4.47$4.47125,200——
2011-09-21$4.58$4.5861,900——
2011-09-20$4.73$4.7345,000——
2011-09-19$4.84$4.8481,900——
2011-09-16$5.03$5.03129,200——
2011-09-15$4.98$4.9850,000——
2011-09-14$5.01$5.0170,600——
2011-09-13$4.89$4.8971,600——
2011-09-12$4.94$4.94117,800——
2011-09-09$4.83$4.83127,500——
2011-09-08$4.88$4.8876,700——
2011-09-07$4.97$4.9792,600——
2011-09-06$4.71$4.71105,700——
2011-09-02$4.85$4.8595,000——
2011-09-01$5.02$5.0289,800——
2011-08-31$5.11$5.11118,200——
2011-08-30$5.21$5.2158,000——
2011-08-29$5.30$5.3081,500——
2011-08-26$5.05$5.0547,000——
2011-08-25$4.89$4.89104,600——
2011-08-24$5.14$5.1459,600——
2011-08-23$5.11$5.11132,200——
2011-08-22$4.83$4.8379,800——
2011-08-19$4.97$4.9785,600——
2011-08-18$5.10$5.10118,200——
2011-08-17$5.52$5.52118,200——
2011-08-16$5.37$5.37144,700——
2011-08-15$5.33$5.3390,900——
2011-08-12$5.16$5.1664,400——
2011-08-11$5.17$5.17141,000——
2011-08-10$4.96$4.96156,400——
2011-08-09$5.44$5.44214,300——
2011-08-08$5.07$5.07207,000——
2011-08-05$5.26$5.26119,700——
2011-08-04$5.39$5.39123,100——
2011-08-03$5.59$5.5993,200——
2011-08-02$5.45$5.4589,300——
2011-08-01$5.71$5.7189,400——
2011-07-29$5.77$5.77105,000——
2011-07-28$5.42$5.42152,400——
2011-07-27$5.53$5.5397,700——
2011-07-26$5.67$5.6758,200——
2011-07-25$5.70$5.7045,400——
2011-07-22$5.78$5.7837,400——
2011-07-21$5.92$5.9252,300——
2011-07-20$5.79$5.7969,400——
2011-07-19$5.95$5.95113,700——
2011-07-18$5.77$5.7739,500——
2011-07-15$5.93$5.9367,800——
2011-07-14$5.95$5.9574,100——
2011-07-13$5.92$5.9278,500——
2011-07-12$5.85$5.8574,600——
2011-07-11$5.83$5.8362,000——
2011-07-08$5.83$5.8370,100——
2011-07-07$5.91$5.9166,600——
2011-07-06$5.85$5.8577,600——
2011-07-05$5.72$5.7273,900——
2011-07-01$5.60$5.6098,400——
2011-06-30$5.60$5.6062,100——
2011-06-29$5.55$5.5575,400——
2011-06-28$5.52$5.5274,900——
2011-06-27$5.50$5.5069,900——
2011-06-24$5.50$5.50293,800——
2011-06-23$5.33$5.3363,900——
2011-06-22$5.24$5.2436,800——
2011-06-21$5.41$5.4171,600——
2011-06-20$5.33$5.3344,700——
2011-06-17$5.18$5.18155,300——
2011-06-16$5.32$5.3267,700——
2011-06-15$5.26$5.2653,000——
2011-06-14$5.41$5.4156,300——
2011-06-13$5.29$5.2981,000——
2011-06-10$5.35$5.3569,400——
2011-06-09$5.59$5.5982,300——
2011-06-08$5.47$5.4784,900——
2011-06-07$5.38$5.3873,900——
2011-06-06$5.23$5.2382,200——
2011-06-03$5.31$5.3190,600——
2011-06-02$5.45$5.4551,200——
2011-06-01$5.31$5.3191,900——
2011-05-31$5.61$5.61164,400——
2011-05-27$5.71$5.71130,700——
2011-05-26$5.56$5.5669,100——
2011-05-25$5.47$5.4784,500——
2011-05-24$5.15$5.1583,000——
2011-05-23$5.20$5.2063,100——
2011-05-20$5.30$5.3057,500——
2011-05-19$5.40$5.4043,800——
2011-05-18$5.51$5.5150,600——
2011-05-17$5.34$5.3446,100——
2011-05-16$5.36$5.3671,500——
2011-05-13$5.47$5.4759,900——
2011-05-12$5.74$5.7444,000——
2011-05-11$5.69$5.69119,900——
2011-05-10$5.62$5.6248,100——
2011-05-09$5.46$5.4641,000——
2011-05-06$5.39$5.3953,100——
2011-05-05$5.32$5.3280,900——
2011-05-04$5.39$5.3971,000——
2011-05-03$5.49$5.4978,000——
2011-05-02$5.72$5.7268,000——
2011-04-29$5.84$5.84143,000——
2011-04-28$5.74$5.7449,600——
2011-04-27$5.78$5.7857,800——
2011-04-26$5.66$5.66164,700——
2011-04-25$5.40$5.40107,500——
2011-04-21$5.43$5.4334,300——
2011-04-20$5.47$5.4745,800——
2011-04-19$5.39$5.3975,500——
2011-04-18$5.49$5.4983,300——
2011-04-15$5.65$5.6566,900——
2011-04-14$5.59$5.5972,700——
2011-04-13$5.45$5.4567,400——
2011-04-12$5.56$5.5650,400——
2011-04-11$5.72$5.7268,700——
2011-04-08$5.63$5.6352,700——
2011-04-07$5.79$5.7936,200——
2011-04-06$5.90$5.9062,900——
2011-04-05$5.82$5.8261,100——
2011-04-04$5.99$5.9953,300——
2011-04-01$6.07$6.0765,000——
2011-03-31$6.10$6.1096,700——
2011-03-30$6.08$6.08138,900——
2011-03-29$5.84$5.84126,600——
2011-03-28$5.63$5.6341,800——
2011-03-25$5.71$5.7163,600——
2011-03-24$5.59$5.5961,500——
2011-03-23$5.71$5.7121,700——
2011-03-22$5.64$5.6425,500——
2011-03-21$5.75$5.7558,600——
2011-03-18$5.69$5.69175,800——
2011-03-17$5.48$5.4859,400——
2011-03-16$5.45$5.45108,900——
2011-03-15$5.59$5.5984,500——
2011-03-14$5.69$5.6971,300——
2011-03-11$5.65$5.6599,500——
2011-03-10$5.45$5.45135,100——
2011-03-09$5.81$5.8177,600——
2011-03-08$5.69$5.6985,500——
2011-03-07$5.51$5.5196,700——
2011-03-04$5.48$5.4875,100——
2011-03-03$5.40$5.4061,500——
2011-03-02$5.30$5.3053,900——
2011-03-01$5.27$5.2768,300——
2011-02-28$5.40$5.40116,700——
2011-02-25$5.32$5.3271,100——
2011-02-24$5.17$5.1777,100——
2011-02-23$5.12$5.1280,200——
2011-02-22$5.24$5.24108,000——
2011-02-18$5.37$5.37220,500——
2011-02-17$5.31$5.31312,600——
2011-02-16$5.09$5.0973,900——
2011-02-15$5.09$5.09144,300——
2011-02-14$5.18$5.1838,800——
2011-02-11$5.17$5.1757,300——
2011-02-10$5.13$5.1362,600——
2011-02-09$5.14$5.1448,400——
2011-02-08$5.23$5.2386,800——
2011-02-07$5.27$5.2761,800——
2011-02-04$5.31$5.3195,200——
2011-02-03$5.27$5.2761,600——
2011-02-02$5.16$5.1642,800——
2011-02-01$5.11$5.11156,500——
2011-01-31$5.07$5.0796,500——
2011-01-28$5.16$5.16165,900——
2011-01-27$5.36$5.3670,200——
2011-01-26$5.47$5.4776,800——
2011-01-25$5.44$5.4463,700——
2011-01-24$5.39$5.3933,100——
2011-01-21$5.37$5.37113,300——
2011-01-20$5.35$5.3565,600——
2011-01-19$5.37$5.3781,500——
2011-01-18$5.54$5.5477,000——
2011-01-14$5.44$5.44168,300——
2011-01-13$5.45$5.4583,200——
2011-01-12$5.45$5.45100,900——
2011-01-11$5.45$5.45109,000——
2011-01-10$5.43$5.4375,700——
2011-01-07$5.41$5.4198,100——
2011-01-06$5.40$5.4095,500——
2011-01-05$5.50$5.5068,800——
2011-01-04$5.38$5.38105,700——
2011-01-03$5.51$5.51203,500——