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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.23$6.2852,100——
2012-12-28$6.07$6.1236,700——
2012-12-27$6.19$6.2439,300——
2012-12-26$6.11$6.1625,800——
2012-12-24$6.27$6.3212,900——
2012-12-21$6.27$6.32294,400——
2012-12-20$6.31$6.3653,800——
2012-12-19$6.29$6.3442,100——
2012-12-18$6.40$6.4593,900——
2012-12-17$6.25$6.3049,700——
2012-12-14$6.08$6.1332,400——
2012-12-13$6.11$6.1657,000——
2012-12-12$6.00$6.0545,200——
2012-12-11$6.14$6.1750,900——
2012-12-10$5.98$6.0125,600——
2012-12-07$5.92$5.9526,300——
2012-12-06$5.96$5.9925,300——
2012-12-05$6.02$6.0570,700——
2012-12-04$6.00$6.0324,000——
2012-12-03$5.88$5.9133,500——
2012-11-30$5.94$5.9777,100——
2012-11-29$6.16$6.1957,600——
2012-11-28$6.08$6.1177,300——
2012-11-27$5.77$5.8054,500——
2012-11-26$5.93$5.9648,100——
2012-11-23$5.76$5.7938,500——
2012-11-21$5.74$5.7721,000——
2012-11-20$5.70$5.7341,700——
2012-11-19$5.79$5.8251,100——
2012-11-16$5.68$5.7178,200——
2012-11-15$5.67$5.7051,200——
2012-11-14$5.66$5.6973,600——
2012-11-13$5.79$5.8239,400——
2012-11-12$5.80$5.8321,300——
2012-11-09$5.81$5.8439,900——
2012-11-08$5.79$5.8260,300——
2012-11-07$5.83$5.8697,900——
2012-11-06$6.28$6.3144,500——
2012-11-05$6.33$6.3636,300——
2012-11-02$6.27$6.3093,100——
2012-11-01$6.22$6.25100,900——
2012-10-31$6.19$6.22107,700——
2012-10-26$6.16$6.19117,700——
2012-10-25$5.84$5.8712,400——
2012-10-24$5.82$5.8537,500——
2012-10-23$5.80$5.8345,100——
2012-10-22$5.83$5.8654,800——
2012-10-19$5.69$5.72107,800——
2012-10-18$5.90$5.9372,000——
2012-10-17$6.18$6.2142,500——
2012-10-16$6.11$6.1449,400——
2012-10-15$6.07$6.1042,900——
2012-10-12$6.12$6.1538,300——
2012-10-11$6.18$6.2141,400——
2012-10-10$6.03$6.06105,400——
2012-10-09$6.08$6.1189,200——
2012-10-08$6.43$6.4667,700——
2012-10-05$6.31$6.34104,400——
2012-10-04$6.50$6.5392,100——
2012-10-03$6.51$6.54136,100——
2012-10-02$6.74$6.77116,100——
2012-10-01$6.86$6.89178,300——
2012-09-28$6.72$6.75184,100——
2012-09-27$7.11$7.14379,500——
2012-09-26$7.05$7.08200,800——
2012-09-25$6.62$6.65243,100——
2012-09-24$6.30$6.33247,100——
2012-09-21$5.92$5.95396,000——
2012-09-20$5.89$5.9248,300——
2012-09-19$5.76$5.7967,800——
2012-09-18$5.83$5.8664,400——
2012-09-17$5.88$5.9163,900——
2012-09-14$5.90$5.93167,800——
2012-09-13$5.72$5.7586,800——
2012-09-12$5.58$5.6059,200——
2012-09-11$5.66$5.6654,100——
2012-09-10$5.49$5.4971,500——
2012-09-07$5.61$5.6147,500——
2012-09-06$5.54$5.5469,200——
2012-09-05$5.45$5.4589,900——
2012-09-04$5.49$5.4968,400——
2012-08-31$5.40$5.4053,600——
2012-08-30$5.41$5.4119,900——
2012-08-29$5.46$5.4632,900——
2012-08-28$5.36$5.3652,300——
2012-08-27$5.36$5.3621,400——
2012-08-24$5.31$5.3125,400——
2012-08-23$5.26$5.2636,100——
2012-08-22$5.30$5.3016,600——
2012-08-21$5.38$5.3861,900——
2012-08-20$5.35$5.3543,700——
2012-08-17$5.39$5.3948,300——
2012-08-16$5.20$5.20122,000——
2012-08-15$5.34$5.3452,700——
2012-08-14$5.24$5.2464,200——
2012-08-13$5.17$5.1733,200——
2012-08-10$5.06$5.0620,000——
2012-08-09$5.06$5.0642,000——
2012-08-08$5.31$5.3130,900——
2012-08-07$5.27$5.2752,300——
2012-08-06$5.32$5.32100,700——
2012-08-03$5.21$5.2146,600——
2012-08-02$4.96$4.9657,400——
2012-08-01$5.10$5.1086,200——
2012-07-31$5.56$5.56199,800——
2012-07-30$5.33$5.3390,300——
2012-07-27$5.40$5.4093,400——
2012-07-26$5.01$5.0133,800——
2012-07-25$4.99$4.9922,000——
2012-07-24$4.95$4.9544,300——
2012-07-23$4.97$4.9740,600——
2012-07-20$5.09$5.0975,900——
2012-07-19$5.44$5.4452,400——
2012-07-18$5.42$5.4234,500——
2012-07-17$5.33$5.3324,600——
2012-07-16$5.36$5.3637,300——
2012-07-13$5.40$5.4089,300——
2012-07-12$5.14$5.1441,300——
2012-07-11$5.04$5.0431,800——
2012-07-10$5.00$5.0046,000——
2012-07-09$4.94$4.94124,900——
2012-07-06$4.91$4.9163,900——
2012-07-05$5.13$5.1334,400——
2012-07-03$5.27$5.2741,500——
2012-07-02$5.32$5.3258,500——
2012-06-29$5.23$5.2399,600——
2012-06-28$5.01$5.0134,100——
2012-06-27$5.06$5.0642,300——
2012-06-26$4.85$4.8529,200——
2012-06-25$4.93$4.9338,500——
2012-06-22$5.00$5.00422,400——
2012-06-21$4.63$4.6346,000——
2012-06-20$4.84$4.8425,200——
2012-06-19$4.93$4.9370,100——
2012-06-18$4.82$4.8257,500——
2012-06-15$4.92$4.92186,300——
2012-06-14$4.78$4.7839,800——
2012-06-13$4.71$4.7194,500——
2012-06-12$4.61$4.6175,000——
2012-06-11$4.72$4.7277,000——
2012-06-08$4.92$4.9265,700——
2012-06-07$4.83$4.8395,300——
2012-06-06$4.76$4.7679,000——
2012-06-05$4.55$4.5570,500——
2012-06-04$4.42$4.4287,000——
2012-06-01$4.43$4.4374,800——
2012-05-31$4.62$4.62174,100——
2012-05-30$4.51$4.5153,900——
2012-05-29$4.57$4.5743,100——
2012-05-25$4.61$4.6144,200——
2012-05-24$4.63$4.6387,600——
2012-05-23$4.59$4.5972,000——
2012-05-22$4.58$4.58108,000——
2012-05-21$4.78$4.78129,900——
2012-05-18$4.69$4.6994,700——
2012-05-17$4.71$4.71113,000——
2012-05-16$4.77$4.7797,300——
2012-05-15$4.93$4.9362,000——
2012-05-14$4.92$4.9273,000——
2012-05-11$5.08$5.0852,000——
2012-05-10$5.09$5.0954,700——
2012-05-09$5.03$5.0369,000——
2012-05-08$5.19$5.1948,300——
2012-05-07$5.15$5.1560,000——
2012-05-04$5.06$5.0688,200——
2012-05-03$5.15$5.1559,000——
2012-05-02$5.21$5.2160,000——
2012-05-01$5.18$5.1899,700——
2012-04-30$5.29$5.2952,000——
2012-04-27$5.38$5.3857,500——
2012-04-26$5.20$5.2052,300——
2012-04-25$5.37$5.3785,800——
2012-04-24$5.25$5.2582,600——
2012-04-23$5.02$5.0272,800——
2012-04-20$5.29$5.2969,700——
2012-04-19$5.15$5.1576,800——
2012-04-18$5.21$5.2137,800——
2012-04-17$5.27$5.2767,700——
2012-04-16$5.33$5.3340,800——
2012-04-13$5.00$5.0069,500——
2012-04-12$5.14$5.1459,500——
2012-04-11$5.07$5.0780,200——
2012-04-10$4.99$4.9992,800——
2012-04-09$5.20$5.2086,600——
2012-04-05$5.20$5.2059,300——
2012-04-04$5.21$5.2193,300——
2012-04-03$5.50$5.5092,800——
2012-04-02$5.54$5.54106,500——
2012-03-30$5.27$5.2793,500——
2012-03-29$5.33$5.3339,400——
2012-03-28$5.30$5.3072,300——
2012-03-27$5.31$5.3148,100——
2012-03-26$5.33$5.3399,500——
2012-03-23$5.27$5.27315,300——
2012-03-22$5.10$5.1077,300——
2012-03-21$5.09$5.0960,600——
2012-03-20$5.14$5.1467,100——
2012-03-19$5.21$5.21107,900——
2012-03-16$5.23$5.23244,300——
2012-03-15$5.38$5.38345,200——
2012-03-14$5.44$5.4456,900——
2012-03-13$5.56$5.5684,500——
2012-03-12$5.35$5.3532,300——
2012-03-09$5.37$5.3765,100——
2012-03-08$5.26$5.2663,100——
2012-03-07$5.24$5.2456,600——
2012-03-06$5.28$5.2870,800——
2012-03-05$5.48$5.4862,100——
2012-03-02$5.26$5.26127,400——
2012-03-01$5.48$5.4885,000——
2012-02-29$5.45$5.45119,800——
2012-02-28$5.48$5.4878,600——
2012-02-27$5.54$5.5444,200——
2012-02-24$5.50$5.50167,200——
2012-02-23$5.40$5.4064,300——
2012-02-22$5.19$5.1953,900——
2012-02-21$5.29$5.29164,900——
2012-02-17$5.67$5.6752,500——
2012-02-16$5.98$5.9892,800——
2012-02-15$5.49$5.4991,600——
2012-02-14$5.56$5.5640,100——
2012-02-13$5.72$5.7233,300——
2012-02-10$5.66$5.6625,500——
2012-02-09$5.75$5.7542,700——
2012-02-08$5.88$5.8832,600——
2012-02-07$5.86$5.8646,300——
2012-02-06$5.71$5.7161,600——
2012-02-03$5.85$5.85126,100——
2012-02-02$5.84$5.84103,900——
2012-02-01$5.57$5.5786,600——
2012-01-31$5.34$5.34109,500——
2012-01-30$5.37$5.3753,900——
2012-01-27$5.30$5.3061,400——
2012-01-26$5.45$5.4589,900——
2012-01-25$5.50$5.5061,600——
2012-01-24$5.33$5.3350,300——
2012-01-23$5.29$5.2929,100——
2012-01-20$5.32$5.3249,800——
2012-01-19$5.30$5.3041,100——
2012-01-18$5.30$5.3043,200——
2012-01-17$5.08$5.0897,500——
2012-01-13$5.11$5.1171,700——
2012-01-12$5.37$5.3769,400——
2012-01-11$5.29$5.2978,900——
2012-01-10$5.21$5.21100,000——
2012-01-09$5.19$5.19139,800——
2012-01-06$4.90$4.9061,200——
2012-01-05$4.88$4.8839,400——
2012-01-04$4.91$4.9140,600——
2012-01-03$4.81$4.81100,100——