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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.61$24.7684,600——
2020-12-30$23.10$24.23103,200——
2020-12-29$22.86$23.97170,800——
2020-12-28$23.74$24.90159,300——
2020-12-24$23.53$24.6876,400——
2020-12-23$23.72$24.88167,100——
2020-12-22$23.16$24.29220,900——
2020-12-21$22.04$23.11165,100——
2020-12-18$21.92$22.99679,600——
2020-12-17$22.41$23.50169,300——
2020-12-16$22.03$23.10181,900——
2020-12-15$21.56$22.61199,400——
2020-12-14$21.25$22.29213,400——
2020-12-11$21.78$22.84232,800——
2020-12-10$23.11$24.24242,900——
2020-12-09$22.65$23.75193,800——
2020-12-08$22.40$23.49197,400——
2020-12-07$22.49$23.59233,000——
2020-12-04$21.57$22.62134,800——
2020-12-03$20.74$21.75171,000——
2020-12-02$21.00$22.02143,800——
2020-12-01$20.93$21.95160,900——
2020-11-30$20.82$21.83213,300——
2020-11-27$21.16$22.1959,800——
2020-11-25$21.09$22.12149,700——
2020-11-24$21.61$22.66224,100——
2020-11-23$20.87$21.89128,600——
2020-11-20$20.04$21.02122,000——
2020-11-19$19.98$20.95114,600——
2020-11-18$20.07$21.05147,200——
2020-11-17$20.27$21.26212,600——
2020-11-16$20.30$21.29287,100——
2020-11-13$20.09$21.07178,200——
2020-11-12$19.25$20.19257,600——
2020-11-11$20.17$21.15292,300——
2020-11-10$20.93$21.95375,200——
2020-11-09$20.36$21.35623,600——
2020-11-06$17.24$18.08142,900——
2020-11-05$17.51$18.36272,400——
2020-11-04$18.29$19.18188,300——
2020-11-03$18.42$19.32325,300——
2020-11-02$17.62$18.48250,800——
2020-10-30$16.76$17.58200,200——
2020-10-29$17.37$18.22144,900——
2020-10-28$17.15$17.99255,100——
2020-10-27$18.28$19.17137,300——
2020-10-26$18.96$19.88111,500——
2020-10-23$19.34$20.2887,700——
2020-10-22$19.09$20.02144,800——
2020-10-21$18.58$19.49133,500——
2020-10-20$18.67$19.58118,300——
2020-10-19$18.67$19.58154,000——
2020-10-16$19.22$20.16170,300——
2020-10-15$19.05$19.98169,500——
2020-10-14$19.51$20.46199,500——
2020-10-13$19.26$20.20244,400——
2020-10-12$19.89$20.86309,000——
2020-10-09$19.31$20.25241,900——
2020-10-08$18.70$19.61563,300——
2020-10-07$18.47$19.37331,200——
2020-10-06$18.35$19.24296,300——
2020-10-05$18.35$19.24119,200——
2020-10-02$18.27$19.16169,400——
2020-10-01$18.34$19.23182,800——
2020-09-30$18.47$19.37225,600——
2020-09-29$18.53$19.43227,200——
2020-09-28$18.46$19.36255,400——
2020-09-25$18.49$19.39269,700——
2020-09-24$18.53$19.43559,700——
2020-09-23$18.42$19.32619,400——
2020-09-22$18.00$18.88253,100——
2020-09-21$17.84$18.71623,400——
2020-09-18$17.38$18.231,614,100——
2020-09-17$16.74$17.56396,700——
2020-09-16$16.75$17.57570,100——
2020-09-15$16.69$17.50367,900——
2020-09-14$16.35$17.15512,000——
2020-09-11$16.47$17.27571,900——
2020-09-10$17.33$18.17279,400——
2020-09-09$18.10$18.98179,000——
2020-09-08$18.15$19.03225,900——
2020-09-04$18.50$19.40219,400——
2020-09-03$18.62$19.53501,900——
2020-09-02$20.22$21.21171,000——
2020-09-01$19.87$20.84198,600——
2020-08-31$20.22$21.21170,600——
2020-08-28$20.49$21.49159,000——
2020-08-27$20.37$21.36124,500——
2020-08-26$19.92$20.89122,100——
2020-08-25$20.12$21.1072,600——
2020-08-24$19.85$20.82133,800——
2020-08-21$19.90$20.87156,800——
2020-08-20$20.41$21.40135,800——
2020-08-19$20.56$21.56142,000——
2020-08-18$20.51$21.51146,200——
2020-08-17$21.03$22.05101,200——
2020-08-14$20.70$21.71121,400——
2020-08-13$21.31$22.35102,700——
2020-08-12$20.86$21.88194,200——
2020-08-11$20.98$22.00271,600——
2020-08-10$21.40$22.44225,300——
2020-08-07$21.06$22.09198,300——
2020-08-06$20.45$21.45162,500——
2020-08-05$20.22$21.21233,000——
2020-08-04$20.00$20.97219,000——
2020-08-03$20.20$21.18400,300——
2020-07-31$19.41$20.36616,300——
2020-07-30$18.90$19.82343,800——
2020-07-29$19.10$20.03215,100——
2020-07-28$18.67$19.58252,700——
2020-07-27$18.89$19.81266,100——
2020-07-24$19.20$20.14702,100——
2020-07-23$18.76$19.67241,700——
2020-07-22$18.60$19.51287,100——
2020-07-21$18.90$19.82289,500——
2020-07-20$18.55$19.45164,600——
2020-07-17$18.96$19.88337,100——
2020-07-16$18.72$19.63331,800——
2020-07-15$19.37$20.31308,000——
2020-07-14$18.33$19.22398,600——
2020-07-13$18.37$19.27385,400——
2020-07-10$18.25$19.14278,000——
2020-07-09$18.26$19.15257,700——
2020-07-08$18.20$19.09385,100——
2020-07-07$19.25$20.19530,600——
2020-07-06$19.54$20.49151,500——
2020-07-02$19.62$20.58222,900——
2020-07-01$19.03$19.96261,800——
2020-06-30$19.17$20.10365,300——
2020-06-29$19.09$20.02383,600——
2020-06-26$18.08$18.961,151,800——
2020-06-25$19.05$19.98344,700——
2020-06-24$18.50$19.40321,400——
2020-06-23$19.33$20.27387,200——
2020-06-22$19.23$20.17522,000——
2020-06-19$18.89$19.813,256,500——
2020-06-18$17.38$18.233,310,200——
2020-06-17$23.32$24.4692,700——
2020-06-16$23.49$24.63191,300——
2020-06-15$23.02$24.14130,700——
2020-06-12$22.65$23.75132,500——
2020-06-11$21.95$23.02194,200——
2020-06-10$24.34$25.53150,500——
2020-06-09$24.54$25.74125,800——
2020-06-08$24.84$26.05176,800——
2020-06-05$25.24$26.47171,000——
2020-06-04$23.55$24.70172,700——
2020-06-03$23.42$24.56176,800——
2020-06-02$22.58$23.68149,400——
2020-06-01$22.94$24.06223,500——
2020-05-29$22.73$23.84232,600——
2020-05-28$23.02$24.14167,800——
2020-05-27$22.95$24.07169,800——
2020-05-26$22.13$23.21187,300——
2020-05-22$22.86$23.97115,900——
2020-05-21$22.20$23.28181,400——
2020-05-20$22.76$23.87156,900——
2020-05-19$21.93$23.00113,000——
2020-05-18$22.45$23.54172,400——
2020-05-15$22.15$23.23190,200——
2020-05-14$21.57$22.62260,500——
2020-05-13$20.91$21.93186,500——
2020-05-12$21.82$22.88202,200——
2020-05-11$22.44$23.53282,400——
2020-05-08$23.15$24.28176,900——
2020-05-07$22.57$23.67173,800——
2020-05-06$21.33$22.37196,500——
2020-05-05$22.63$23.73174,700——
2020-05-04$22.03$23.10255,100——
2020-05-01$22.17$23.25376,100——
2020-04-30$22.33$23.42331,400——
2020-04-29$23.10$24.23237,900——
2020-04-28$21.24$22.28181,800——
2020-04-27$22.38$23.47216,500——
2020-04-24$21.05$22.08138,300——
2020-04-23$21.44$22.48394,500——
2020-04-22$20.62$21.62232,300——
2020-04-21$19.68$20.64258,200——
2020-04-20$20.39$21.38263,400——
2020-04-17$19.87$20.84187,000——
2020-04-16$19.45$20.40287,800——
2020-04-15$19.08$20.01193,400——
2020-04-14$20.08$21.06198,500——
2020-04-13$19.72$20.68172,900——
2020-04-09$19.91$20.88235,900——
2020-04-08$18.62$19.53326,000——
2020-04-07$18.39$19.29252,000——
2020-04-06$18.45$19.35347,600——
2020-04-03$17.06$17.89329,400——
2020-04-02$16.47$17.27399,800——
2020-04-01$16.34$17.14346,300——
2020-03-31$16.92$17.74275,400——
2020-03-30$16.44$17.24364,100——
2020-03-27$15.52$16.28623,300——
2020-03-26$16.26$17.05698,100——
2020-03-25$14.96$15.69429,500——
2020-03-24$15.17$15.91369,300——
2020-03-23$14.66$15.37377,800——
2020-03-20$14.71$15.43749,700——
2020-03-19$18.00$18.88411,300——
2020-03-18$20.50$21.50322,200——
2020-03-17$21.48$22.53428,500——
2020-03-16$18.74$19.65398,400——
2020-03-13$21.79$22.85446,000——
2020-03-12$20.24$21.23534,300——
2020-03-11$23.87$25.03524,900——
2020-03-10$24.60$25.80335,100——
2020-03-09$24.62$25.82280,600——
2020-03-06$25.12$26.34307,600——
2020-03-05$24.93$26.14316,100——
2020-03-04$25.45$26.69212,900——
2020-03-03$24.87$26.08321,900——
2020-03-02$25.27$26.50387,000——
2020-02-28$25.63$26.88795,100——
2020-02-27$25.20$26.43588,100——
2020-02-26$26.00$27.27276,200——
2020-02-25$26.00$27.27274,900——
2020-02-24$26.15$27.42213,400——
2020-02-21$26.20$27.48186,100——
2020-02-20$26.32$27.60188,700——
2020-02-19$26.24$27.52273,200——
2020-02-18$27.15$28.47314,200——
2020-02-14$27.53$28.87993,600——
2020-02-13$30.30$31.78226,700——
2020-02-12$29.95$31.41196,400——
2020-02-11$30.57$32.06251,100——
2020-02-10$30.11$31.58154,700——
2020-02-07$30.08$31.55107,800——
2020-02-06$30.25$31.72105,800——
2020-02-05$30.45$31.9379,500——
2020-02-04$30.01$31.4777,900——
2020-02-03$30.11$31.58135,800——
2020-01-31$29.74$31.19165,900——
2020-01-30$30.30$31.78210,500——
2020-01-29$30.36$31.84172,200——
2020-01-28$30.33$31.8190,900——
2020-01-27$29.99$31.45141,600——
2020-01-24$29.98$31.44161,400——
2020-01-23$30.16$31.63211,600——
2020-01-22$30.24$31.71110,000——
2020-01-21$30.11$31.58175,500——
2020-01-17$29.99$31.45334,700——
2020-01-16$29.70$31.15106,500——
2020-01-15$29.49$30.93214,700——
2020-01-14$28.90$30.31144,800——
2020-01-13$28.61$30.00100,500——
2020-01-10$28.42$29.8186,400——
2020-01-09$28.10$29.47136,800——
2020-01-08$28.00$29.36234,900——
2020-01-07$27.44$28.78114,600——
2020-01-06$27.57$28.91191,100——
2020-01-03$27.40$28.74211,700——
2020-01-02$27.23$28.56191,200——