Artivion Stock Price History
NYSE: AORTHealth CareMedical/Dental InstrumentsUSD
21.26+0.05 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AORT price history at a glance
The price history for Artivion (AORT) on this page begins on February 8, 1993, when the stock closed at $4.00; it most recently closed at $21.26 on October 5, 2026. The highest price in this record is $48.25, reached on December 15, 2025; the latest close is 55.9% below that peak. Across the 32 complete calendar years in the table, AORT finished higher in 17 and lower in 15. Its best year was 2000 (+286.2%) and its worst was 2002 (-77.1%).
Over roughly 34 years the share price changed +431.5%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, AORT has lost 47.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $48.25
- Date of high
- Dec 15, 2025
- Low since 1993
- $1.40
- Date of low
- Aug 12, 2002
- 52-week high
- $48.25
- 52-week low
- $19.16
- Last close
- $21.26
AORT returns
1 week
-4.71%
1 month
-15.70%
3 months
-11.75%
6 months
-43.50%
Year to date
-53.39%
1 year
-47.31%
3 years
+58.17%
5 years
-0.70%
AORT price return, excluding dividends.
AORT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.26 | -52.18% |
| 2025 | 44.46 | +59.47% |
| 2024 | 27.88 | +55.93% |
| 2023 | 17.88 | +47.52% |
| 2022 | 12.12 | -40.44% |
| 2021 | 20.35 | -13.81% |
| 2020 | 23.61 | -13.83% |
| 2019 | 27.40 | +1.22% |
| 2018 | 27.07 | +41.36% |
| 2017 | 19.15 | 0.00% |
| 2016 | 19.15 | +77.64% |
| 2015 | 10.78 | -4.18% |
| 2014 | 11.25 | +1.63% |
| 2013 | 11.07 | +64.73% |
| 2012 | 6.72 | +40.00% |
| 2011 | 4.80 | -11.44% |
| 2010 | 5.42 | -15.58% |
| 2009 | 6.42 | -31.34% |
| 2008 | 9.35 | +23.51% |
| 2007 | 7.57 | -1.05% |
| 2006 | 7.65 | +129.04% |
| 2005 | 3.34 | -52.76% |
| 2004 | 7.07 | +22.11% |
| 2003 | 5.79 | -15.47% |
| 2002 | 6.85 | -77.05% |
| 2001 | 29.85 | -1.32% |
| 2000 | 30.25 | +286.17% |
| 1999 | 7.83 | -1.05% |
| 1998 | 7.92 | -20.83% |
| 1997 | 10.00 | +16.51% |
| 1996 | 8.58 | +66.13% |
| 1995 | 5.17 | +138.46% |
| 1994 | 2.17 | +4.00% |
| 1993* | 2.08 | -47.92% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
AORT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.15 | 21.60 | 20.21 | 21.26 | +0.24% | |
| 21.45 | 21.44 | 20.96 | 21.21 | -1.85% | |
| 21.80 | 22.40 | 21.59 | 21.61 | -1.05% | |
| 22.83 | 23.31 | 21.65 | 21.84 | -3.41% | |
| 22.21 | 23.04 | 22.16 | 22.61 | +1.34% | |
| 22.07 | 22.72 | 21.60 | 22.31 | +1.73% | |
| 22.87 | 23.11 | 21.86 | 21.93 | -3.90% | |
| 22.91 | 23.11 | 22.64 | 22.82 | -0.17% | |
| 22.90 | 23.07 | 22.41 | 22.86 | -0.39% | |
| 22.63 | 23.21 | 22.42 | 22.95 | +1.41% | |
| 23.06 | 23.30 | 22.52 | 22.63 | -1.74% | |
| 23.59 | 23.72 | 23.00 | 23.03 | -2.12% | |
| 24.15 | 24.76 | 23.03 | 23.53 | -2.49% | |
| 23.93 | 24.15 | 23.44 | 24.13 | +2.12% | |
| 23.27 | 23.72 | 22.92 | 23.63 | +1.20% | |
| 23.80 | 24.26 | 23.30 | 23.35 | -2.22% | |
| 24.96 | 25.14 | 23.71 | 23.88 | -4.56% | |
| 25.33 | 25.48 | 24.96 | 25.02 | -1.42% | |
| 24.89 | 25.75 | 24.40 | 25.38 | +1.64% | |
| 25.61 | 25.74 | 24.83 | 24.97 | -0.44% | |
| 24.96 | 25.28 | 24.40 | 25.08 | +1.74% | |
| 25.12 | 25.40 | 24.50 | 24.65 | -2.26% | |
| 25.15 | 25.72 | 24.72 | 25.22 | +0.36% | |
| 25.42 | 25.81 | 24.92 | 25.13 | -1.72% | |
| 25.37 | 25.69 | 25.18 | 25.57 | -0.20% | |
| 26.50 | 26.90 | 25.45 | 25.62 | -2.73% | |
| 26.93 | 27.92 | 26.29 | 26.34 | -2.77% | |
| 27.05 | 27.95 | 26.92 | 27.09 | +0.37% | |
| 26.46 | 27.10 | 25.86 | 26.99 | +0.82% | |
| 26.71 | 27.11 | 26.69 | 26.77 | +0.37% | |
| 26.92 | 27.34 | 26.58 | 26.67 | -1.95% | |
| 26.18 | 27.42 | 26.02 | 27.20 | +3.11% | |
| 26.89 | 27.15 | 26.19 | 26.38 | -1.90% | |
| 28.01 | 28.17 | 26.77 | 26.89 | -4.24% | |
| 27.86 | 28.61 | 27.82 | 28.08 | +0.36% | |
| 28.49 | 29.01 | 27.77 | 27.98 | -2.91% | |
| 29.33 | 30.14 | 28.80 | 28.82 | -0.28% | |
| 28.80 | 29.98 | 28.62 | 28.90 | +2.05% | |
| 28.73 | 29.07 | 28.29 | 28.32 | -2.81% | |
| 28.84 | 29.24 | 28.27 | 29.14 | +2.57% | |
| 28.38 | 28.77 | 28.06 | 28.41 | -0.80% | |
| 27.95 | 29.34 | 27.73 | 28.64 | +0.88% | |
| 26.26 | 28.66 | 26.26 | 28.39 | +7.91% | |
| 26.83 | 27.31 | 26.21 | 26.31 | -2.99% | |
| 26.90 | 28.27 | 26.73 | 27.12 | +2.07% | |
| 26.56 | 27.82 | 26.31 | 26.57 | +1.53% | |
| 26.77 | 27.32 | 25.79 | 26.17 | -2.71% | |
| 27.28 | 27.73 | 26.70 | 26.90 | -2.07% | |
| 27.35 | 28.29 | 27.17 | 27.47 | +2.39% | |
| 27.21 | 27.56 | 26.61 | 26.83 | -3.04% | |
| 27.45 | 28.02 | 27.26 | 27.67 | +0.44% | |
| 27.43 | 28.03 | 27.28 | 27.55 | +2.00% | |
| 26.60 | 27.89 | 26.56 | 27.01 | +3.49% | |
| 25.67 | 26.38 | 25.56 | 26.10 | +3.24% | |
| 25.25 | 25.59 | 24.82 | 25.28 | +1.12% | |
| 24.82 | 25.13 | 24.55 | 25.00 | -0.56% | |
| 25.18 | 25.40 | 24.71 | 25.14 | +0.80% | |
| 25.02 | 25.41 | 24.87 | 24.94 | -1.69% | |
| 24.80 | 25.68 | 24.73 | 25.37 | +1.24% | |
| 25.45 | 25.85 | 24.79 | 25.06 | -2.60% | |
| 24.45 | 26.06 | 24.34 | 25.73 | +5.84% | |
| 23.18 | 24.39 | 23.18 | 24.31 | +5.10% | |
| 23.59 | 23.74 | 22.83 | 23.13 | -3.75% | |
| 24.18 | 24.57 | 23.78 | 24.03 | -0.25% | |
| 24.20 | 24.23 | 23.66 | 24.09 | -0.08% | |
| 23.31 | 24.30 | 23.20 | 24.11 | +2.25% | |
| 24.13 | 24.40 | 23.47 | 23.58 | -3.60% | |
| 25.01 | 25.38 | 24.22 | 24.46 | -0.81% | |
| 24.03 | 24.83 | 23.50 | 24.66 | +2.88% | |
| 23.90 | 24.15 | 23.31 | 23.97 | +1.78% | |
| 23.08 | 23.79 | 22.74 | 23.55 | +4.81% | |
| 22.12 | 22.67 | 21.30 | 22.47 | +0.36% | |
| 23.87 | 23.87 | 22.34 | 22.39 | -5.17% | |
| 22.56 | 24.04 | 22.49 | 23.61 | +4.19% | |
| 22.03 | 23.49 | 22.03 | 22.66 | +2.86% | |
| 20.73 | 22.11 | 20.73 | 22.03 | +6.53% | |
| 20.27 | 20.72 | 20.09 | 20.68 | +2.73% | |
| 20.99 | 21.31 | 20.12 | 20.13 | -5.00% | |
| 21.39 | 21.67 | 20.83 | 21.19 | -0.05% | |
| 21.34 | 22.12 | 20.92 | 21.20 | -1.17% | |
| 21.31 | 21.98 | 21.06 | 21.45 | +1.80% | |
| 20.36 | 21.10 | 19.88 | 21.07 | +4.83% | |
| 20.50 | 20.81 | 20.01 | 20.10 | -2.43% | |
| 20.43 | 21.03 | 20.05 | 20.60 | +0.64% | |
| 20.97 | 21.18 | 20.45 | 20.47 | -1.96% | |
| 20.40 | 21.24 | 20.35 | 20.88 | +2.40% | |
| 20.22 | 20.56 | 19.82 | 20.39 | +1.34% | |
| 20.89 | 21.36 | 20.00 | 20.12 | -3.45% | |
| 21.00 | 21.61 | 20.63 | 20.84 | +1.26% | |
| 20.27 | 20.83 | 20.00 | 20.58 | +0.78% | |
| 20.96 | 21.02 | 20.39 | 20.42 | -2.99% | |
| 22.09 | 22.63 | 20.83 | 21.05 | -5.14% | |
| 22.50 | 23.11 | 22.16 | 22.19 | -1.68% | |
| 22.50 | 22.82 | 22.29 | 22.57 | -0.83% | |
| 23.14 | 23.60 | 22.63 | 22.76 | -1.85% | |
| 22.44 | 23.22 | 22.13 | 23.19 | +3.25% | |
| 22.77 | 23.05 | 22.17 | 22.46 | -1.36% | |
| 22.31 | 22.79 | 22.03 | 22.77 | +0.44% | |
| 22.62 | 23.16 | 21.76 | 22.67 | -0.26% | |
| 23.73 | 24.70 | 22.64 | 22.73 | -4.34% | |
| 23.46 | 24.01 | 22.89 | 23.76 | +4.35% | |
| 22.92 | 23.30 | 22.32 | 22.77 | -0.70% | |
| 22.24 | 23.14 | 22.10 | 22.93 | +3.15% | |
| 22.74 | 23.00 | 21.94 | 22.23 | -3.77% | |
| 23.87 | 23.87 | 22.46 | 23.10 | -2.98% | |
| 25.82 | 25.83 | 23.33 | 23.81 | -6.30% | |
| 27.31 | 27.31 | 19.16 | 25.41 | -28.26% | |
| 35.15 | 36.26 | 34.84 | 35.42 | +1.99% | |
| 35.89 | 36.23 | 34.14 | 34.73 | -3.29% | |
| 35.54 | 36.13 | 34.70 | 35.91 | +1.07% | |
| 36.11 | 36.47 | 35.44 | 35.53 | -1.88% | |
| 36.36 | 36.79 | 35.41 | 36.21 | +1.06% | |
| 34.63 | 35.93 | 34.63 | 35.83 | +3.44% | |
| 35.91 | 36.58 | 34.24 | 34.64 | -4.65% | |
| 37.26 | 37.41 | 35.97 | 36.33 | -1.89% | |
| 37.52 | 38.23 | 36.88 | 37.03 | -1.93% | |
| 37.01 | 38.17 | 36.73 | 37.76 | +1.61% | |
| 37.18 | 37.66 | 36.66 | 37.16 | +0.35% | |
| 37.09 | 37.73 | 36.58 | 37.03 | +1.29% | |
| 38.95 | 39.66 | 36.10 | 36.56 | -5.77% | |
| 37.90 | 39.12 | 37.90 | 38.80 | +2.86% | |
| 37.18 | 38.53 | 37.10 | 37.72 | +2.67% | |
| 37.19 | 37.35 | 36.51 | 36.74 | -1.95% | |
| 37.64 | 38.25 | 37.42 | 37.47 | -1.26% | |
| 38.62 | 39.14 | 37.91 | 37.95 | -1.61% | |
| 37.72 | 38.58 | 37.49 | 38.57 | +2.50% | |
| 37.81 | 38.04 | 36.92 | 37.63 | +3.07% | |
| 35.95 | 36.56 | 35.23 | 36.51 | +1.25% | |
| 36.09 | 36.30 | 35.66 | 36.06 | +2.39% | |
| 34.70 | 35.61 | 33.95 | 35.22 | +5.29% | |
| 33.85 | 33.89 | 32.82 | 33.45 | -2.11% | |
| 33.60 | 34.66 | 32.84 | 34.17 | +0.03% | |
| 36.72 | 37.20 | 33.77 | 34.16 | -6.72% | |
| 36.09 | 36.70 | 35.16 | 36.62 | +3.42% | |
| 35.49 | 35.54 | 34.53 | 35.41 | +0.34% | |
| 36.36 | 36.59 | 35.04 | 35.29 | -3.02% | |
| 35.95 | 36.95 | 35.95 | 36.39 | +0.75% | |
| 35.70 | 36.34 | 35.44 | 36.12 | +1.18% | |
| 35.40 | 35.91 | 34.81 | 35.70 | -0.06% | |
| 36.04 | 36.30 | 35.15 | 35.72 | +1.16% | |
| 36.73 | 37.04 | 35.02 | 35.31 | -3.34% | |
| 36.46 | 37.19 | 36.00 | 36.53 | -0.38% | |
| 37.04 | 37.11 | 36.55 | 36.67 | -2.16% | |
| 37.61 | 38.11 | 37.41 | 37.48 | +0.21% | |
| 36.82 | 37.99 | 36.82 | 37.40 | +2.78% | |
| 36.33 | 36.92 | 35.68 | 36.39 | +0.61% | |
| 36.00 | 36.56 | 35.65 | 36.17 | -0.50% | |
| 35.76 | 36.37 | 35.10 | 36.35 | +1.08% | |
| 36.00 | 36.32 | 35.30 | 35.96 | -0.36% | |
| 36.64 | 36.64 | 35.45 | 36.09 | -2.56% | |
| 37.44 | 37.44 | 35.99 | 37.04 | -2.17% | |
| 38.13 | 38.41 | 37.22 | 37.86 | -1.66% | |
| 38.69 | 38.69 | 37.62 | 38.50 | -0.31% | |
| 37.99 | 38.67 | 36.35 | 38.62 | +0.18% | |
| 38.01 | 38.74 | 37.45 | 38.55 | +0.13% | |
| 37.53 | 38.57 | 37.16 | 38.50 | +1.10% | |
| 35.47 | 38.22 | 35.47 | 38.08 | +6.43% | |
| 35.59 | 36.22 | 34.84 | 35.78 | +1.22% | |
| 37.18 | 37.49 | 35.00 | 35.35 | -5.46% | |
| 38.19 | 38.32 | 37.13 | 37.39 | -2.45% | |
| 37.84 | 38.83 | 37.71 | 38.33 | +0.87% | |
| 37.54 | 38.04 | 37.07 | 38.00 | +1.28% | |
| 36.73 | 37.77 | 36.57 | 37.52 | +2.79% | |
| 36.79 | 37.27 | 35.74 | 36.50 | -0.27% | |
| 38.95 | 39.07 | 33.85 | 36.60 | -9.96% | |
| 40.14 | 40.93 | 39.55 | 40.65 | +1.37% | |
| 40.46 | 40.46 | 39.19 | 40.10 | -0.59% | |
| 39.72 | 41.00 | 39.72 | 40.34 | +1.84% | |
| 39.52 | 39.96 | 39.08 | 39.61 | +0.05% | |
| 40.00 | 40.17 | 39.35 | 39.59 | +0.33% | |
| 40.00 | 40.68 | 39.35 | 39.46 | -1.52% | |
| 41.53 | 41.53 | 39.95 | 40.07 | -3.75% | |
| 41.34 | 41.83 | 39.50 | 41.63 | +0.97% | |
| 40.58 | 41.97 | 40.42 | 41.23 | +1.13% | |
| 40.53 | 41.25 | 40.02 | 40.77 | +0.87% | |
| 41.38 | 41.70 | 40.29 | 40.42 | -2.11% | |
| 41.60 | 42.06 | 41.27 | 41.29 | -0.46% | |
| 42.80 | 42.80 | 41.17 | 41.48 | -3.60% | |
| 42.89 | 43.48 | 42.62 | 43.03 | +0.02% | |
| 43.72 | 43.89 | 42.49 | 43.02 | -2.05% | |
| 44.49 | 45.41 | 43.60 | 43.92 | -0.88% | |
| 43.61 | 44.85 | 43.24 | 44.31 | +1.84% | |
| 42.80 | 43.94 | 42.80 | 43.51 | +0.28% | |
| 42.99 | 43.93 | 42.75 | 43.39 | +0.23% | |
| 42.61 | 43.60 | 42.35 | 43.29 | +1.86% | |
| 42.65 | 43.54 | 41.85 | 42.50 | -0.93% | |
| 42.78 | 43.45 | 41.82 | 42.90 | +0.02% | |
| 44.36 | 44.36 | 42.78 | 42.89 | -3.29% | |
| 44.68 | 45.26 | 44.07 | 44.35 | -1.11% | |
| 44.51 | 45.31 | 44.42 | 44.85 | -0.44% | |
| 45.40 | 45.48 | 44.11 | 45.05 | -0.68% | |
| 44.33 | 45.99 | 43.99 | 45.36 | +1.73% | |
| 44.06 | 44.72 | 43.70 | 44.59 | +0.29% | |
| 45.29 | 46.84 | 43.90 | 44.46 | -2.52% | |
| 45.99 | 46.45 | 45.26 | 45.61 | -0.83% | |
| 46.24 | 46.24 | 45.63 | 45.99 | -0.73% | |
| 46.34 | 46.52 | 45.80 | 46.33 | +0.04% | |
| 47.06 | 47.06 | 45.75 | 46.31 | -1.24% | |
| 47.18 | 48.00 | 46.28 | 46.89 | -0.61% | |
| 46.82 | 47.77 | 46.44 | 47.18 | +0.66% | |
| 45.96 | 47.12 | 45.41 | 46.87 | +0.69% | |
| 47.00 | 47.40 | 46.45 | 46.55 | -1.27% | |
| 47.30 | 48.17 | 46.92 | 47.15 | -0.06% | |
| 45.77 | 48.25 | 45.77 | 47.18 | +2.77% | |
| 45.70 | 46.46 | 45.52 | 45.91 | +1.19% | |
| 45.36 | 45.57 | 45.01 | 45.37 | +0.55% | |
| 45.32 | 46.43 | 44.92 | 45.12 | -0.79% | |
| 44.57 | 45.89 | 44.40 | 45.48 | +2.87% | |
| 43.46 | 44.53 | 42.68 | 44.21 | +2.22% | |
| 44.43 | 45.00 | 43.20 | 43.25 | -1.86% | |
| 45.16 | 45.16 | 43.98 | 44.07 | -1.17% | |
| 45.38 | 45.46 | 44.35 | 44.59 | -1.81% | |
| 45.27 | 46.02 | 45.10 | 45.41 | -0.15% | |
| 45.73 | 45.89 | 45.06 | 45.48 | +0.24% | |
| 46.27 | 47.16 | 45.24 | 45.37 | -1.00% | |
| 46.48 | 47.17 | 45.33 | 45.83 | -1.78% | |
| 46.73 | 47.33 | 46.34 | 46.66 | +0.28% | |
| 46.85 | 47.19 | 46.41 | 46.53 | -0.64% | |
| 45.72 | 47.28 | 45.72 | 46.83 | +2.23% | |
| 45.36 | 46.37 | 45.25 | 45.81 | +1.51% | |
| 43.94 | 45.56 | 43.76 | 45.13 | +2.38% | |
| 44.88 | 45.90 | 43.89 | 44.08 | -1.23% | |
| 44.90 | 45.42 | 44.51 | 44.63 | -0.45% | |
| 44.99 | 45.77 | 44.51 | 44.83 | -0.64% | |
| 45.17 | 46.47 | 44.94 | 45.12 | -1.27% | |
| 44.67 | 45.89 | 44.23 | 45.70 | +0.24% | |
| 47.30 | 47.75 | 45.21 | 45.59 | -4.28% | |
| 46.55 | 48.04 | 46.37 | 47.63 | +1.64% | |
| 45.09 | 46.94 | 45.09 | 46.86 | +4.18% | |
| 44.72 | 45.53 | 43.90 | 44.98 | +0.25% | |
| 46.63 | 47.39 | 44.70 | 44.87 | -5.54% | |
| 46.20 | 47.69 | 45.78 | 47.50 | +2.13% | |
| 45.73 | 47.10 | 45.27 | 46.51 | +1.64% | |
| 45.62 | 46.58 | 45.19 | 45.76 | +0.15% | |
| 45.53 | 46.02 | 44.20 | 45.69 | +0.71% | |
| 45.66 | 46.06 | 45.27 | 45.37 | -0.61% | |
| 45.40 | 46.19 | 44.99 | 45.65 | +1.47% | |
| 45.42 | 45.83 | 44.70 | 44.99 | -0.60% | |
| 44.79 | 45.79 | 44.42 | 45.26 | +1.16% | |
| 43.67 | 45.00 | 43.25 | 44.74 | +3.09% | |
| 43.64 | 43.91 | 43.08 | 43.40 | 0.00% | |
| 43.34 | 43.48 | 42.59 | 43.40 | -0.16% | |
| 42.22 | 43.51 | 41.98 | 43.47 | +2.77% | |
| 42.41 | 42.62 | 42.00 | 42.30 | -0.73% | |
| 42.46 | 42.78 | 42.07 | 42.61 | +1.26% | |
| 41.37 | 42.10 | 41.22 | 42.08 | +1.30% | |
| 41.55 | 42.42 | 41.48 | 41.54 | +0.02% | |
| 41.00 | 41.76 | 40.99 | 41.53 | +1.24% | |
| 40.24 | 41.26 | 40.24 | 41.02 | +0.96% | |
| 40.07 | 41.03 | 39.98 | 40.63 | +1.07% | |
| 40.68 | 40.76 | 39.41 | 40.20 | -0.37% | |
| 41.24 | 41.30 | 40.30 | 40.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AORT chart for longer ranges.