Artivion Stock Price History
| AORT Stock | USD 30.49 0.36 1.17% |
Below is the normalized historical share price chart for Artivion extending back to February 12, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Artivion stands at 30.49, as last reported on the 19th of July, with the highest price reaching 31.12 and the lowest price hitting 30.23 during the day.
If you're considering investing in Artivion Stock, it is important to understand the factors that can impact its price. Artivion appears to be very steady, given 3 months investment horizon. Artivion secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of risk over the last 3 months. By analyzing Artivion's technical indicators, you can evaluate if the expected return of 0.52% is justified by implied risk. Please makes use of Artivion's Mean Deviation of 1.46, downside deviation of 1.39, and Risk Adjusted Performance of 0.1772 to double-check if our risk estimates are consistent with your expectations. At this time, Artivion's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 828.6 M in 2025, whereas Common Stock Total Equity is likely to drop slightly above 457.6 K in 2025. . At this time, Artivion's Price Fair Value is comparatively stable compared to the past year. Artivion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of February 1993 | 200 Day MA 27.757 | 50 Day MA 29.8212 | Beta 1.623 |
Sharpe Ratio = 0.2075
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | AORT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.5 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.52 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Artivion is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Artivion by adding it to a well-diversified portfolio.
Price Book 4.9858 | Enterprise Value Ebitda 50.8068 | Price Sales 3.6765 | Shares Float 37.7 M | Wall Street Target Price 32.7143 |
Artivion Stock Price History Chart
There are several ways to analyze Artivion Stock price data. The simplest method is using a basic Artivion candlestick price chart, which shows Artivion price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 32.56 |
| Lowest Price | April 22, 2025 | 23.27 |
Artivion July 19, 2025 Stock Price Synopsis
Various analyses of Artivion's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Artivion Stock. It can be used to describe the percentage change in the price of Artivion from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Artivion Stock.| Artivion Price Daily Balance Of Power | (0.40) | |
| Artivion Price Rate Of Daily Change | 0.99 | |
| Artivion Price Action Indicator | (0.37) | |
| Artivion Accumulation Distribution | 8,065 |
Artivion July 19, 2025 Stock Price Analysis
Artivion Stock Price History Data
The price series of Artivion for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 10.03 with a coefficient of variation of 10.16. The prices are distributed with arithmetic mean of 28.33. The median price for the last 90 days is 29.05. The company had 3:2 stock split on 28th of December 2000. Artivion issued dividends on 2015-12-09.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 31.12 | 31.12 | 30.23 | 30.49 | 282,007 | |
07/17/2025 | 31.37 | 32.00 | 30.70 | 30.85 | 309,951 | |
07/16/2025 | 31.36 | 31.52 | 30.75 | 31.49 | 274,634 | |
07/15/2025 | 31.87 | 31.88 | 31.18 | 31.19 | 267,683 | |
07/14/2025 | 31.22 | 31.72 | 30.79 | 31.68 | 276,155 | |
07/11/2025 | 32.46 | 32.67 | 31.17 | 31.46 | 381,002 | |
07/10/2025 | 32.15 | 32.94 | 32.10 | 32.56 | 569,977 | |
07/09/2025 | 30.70 | 32.26 | 30.48 | 32.15 | 461,727 | |
07/08/2025 | 30.29 | 30.78 | 30.29 | 30.58 | 319,884 | |
07/07/2025 | 30.68 | 30.85 | 30.06 | 30.29 | 306,964 | |
07/03/2025 | 30.73 | 30.81 | 30.49 | 30.72 | 118,113 | |
07/02/2025 | 30.68 | 31.03 | 30.44 | 30.85 | 403,178 | |
| 07/01/2025 | 31.00 | 31.36 | 30.67 | 30.75 | 331,072 | |
06/30/2025 | 31.27 | 31.66 | 31.07 | 31.10 | 536,060 | |
06/27/2025 | 30.80 | 31.20 | 30.51 | 31.19 | 543,052 | |
| 06/26/2025 | 30.48 | 30.72 | 30.32 | 30.62 | 343,887 | |
06/25/2025 | 31.06 | 31.07 | 30.37 | 30.60 | 255,380 | |
06/24/2025 | 31.03 | 31.33 | 30.75 | 31.11 | 358,597 | |
06/23/2025 | 30.28 | 30.89 | 29.73 | 30.85 | 352,917 | |
06/20/2025 | 29.90 | 30.56 | 29.65 | 30.25 | 549,613 | |
| 06/18/2025 | 29.86 | 30.00 | 29.50 | 29.70 | 286,778 | |
| 06/17/2025 | 28.92 | 30.00 | 28.84 | 29.77 | 396,113 | |
06/16/2025 | 28.50 | 28.74 | 28.24 | 28.73 | 219,428 | |
| 06/13/2025 | 28.18 | 28.73 | 28.14 | 28.25 | 242,570 | |
06/12/2025 | 29.00 | 29.08 | 28.62 | 28.74 | 176,314 | |
06/11/2025 | 29.54 | 29.59 | 28.99 | 29.05 | 239,885 | |
06/10/2025 | 29.34 | 29.55 | 29.10 | 29.24 | 230,662 | |
06/09/2025 | 29.14 | 29.33 | 28.62 | 29.19 | 231,645 | |
06/06/2025 | 29.43 | 29.78 | 28.85 | 28.95 | 348,482 | |
06/05/2025 | 28.72 | 29.30 | 28.55 | 29.12 | 258,750 | |
06/04/2025 | 28.59 | 28.72 | 28.44 | 28.66 | 281,558 | |
| 06/03/2025 | 28.70 | 28.97 | 28.41 | 28.45 | 369,653 | |
06/02/2025 | 29.23 | 29.37 | 28.36 | 28.71 | 505,878 | |
05/30/2025 | 29.58 | 30.00 | 29.41 | 29.58 | 463,300 | |
| 05/29/2025 | 29.76 | 29.86 | 29.37 | 29.71 | 290,416 | |
| 05/28/2025 | 29.00 | 29.77 | 29.00 | 29.76 | 420,525 | |
| 05/27/2025 | 28.97 | 29.49 | 28.78 | 29.21 | 358,965 | |
| 05/23/2025 | 28.12 | 28.68 | 28.09 | 28.61 | 241,597 | |
05/22/2025 | 28.47 | 28.71 | 28.07 | 28.46 | 358,231 | |
| 05/21/2025 | 28.97 | 29.06 | 28.46 | 28.55 | 320,918 | |
05/20/2025 | 29.62 | 29.62 | 28.93 | 29.17 | 410,189 | |
05/19/2025 | 29.15 | 29.73 | 29.07 | 29.71 | 476,119 | |
05/16/2025 | 29.00 | 29.51 | 28.86 | 29.51 | 449,645 | |
| 05/15/2025 | 28.91 | 29.14 | 28.55 | 28.97 | 490,306 | |
05/14/2025 | 28.77 | 29.24 | 28.66 | 28.98 | 338,590 | |
05/13/2025 | 28.93 | 29.11 | 28.66 | 28.91 | 231,445 | |
05/12/2025 | 29.33 | 29.48 | 28.57 | 28.77 | 307,529 | |
| 05/09/2025 | 28.52 | 29.26 | 28.27 | 28.91 | 497,453 | |
05/08/2025 | 28.52 | 29.13 | 28.07 | 28.53 | 625,359 | |
05/07/2025 | 27.51 | 28.66 | 26.84 | 28.38 | 925,338 | |
05/06/2025 | 24.96 | 27.84 | 24.53 | 27.42 | 2,665,260 | |
| 05/05/2025 | 23.20 | 23.91 | 23.15 | 23.77 | 792,898 | |
05/02/2025 | 23.54 | 23.76 | 23.21 | 23.33 | 253,995 | |
05/01/2025 | 23.72 | 23.72 | 23.04 | 23.33 | 441,117 | |
04/30/2025 | 23.75 | 23.84 | 23.46 | 23.69 | 347,191 | |
04/29/2025 | 23.62 | 24.23 | 23.62 | 23.99 | 227,567 | |
04/28/2025 | 23.88 | 24.05 | 23.46 | 23.73 | 276,719 | |
04/25/2025 | 23.77 | 23.95 | 23.53 | 23.84 | 228,690 | |
04/24/2025 | 23.83 | 24.30 | 23.81 | 23.85 | 313,667 | |
04/23/2025 | 23.98 | 24.22 | 23.63 | 23.78 | 519,524 | |
04/22/2025 | 22.87 | 23.46 | 22.68 | 23.27 | 306,711 |
About Artivion Stock history
Artivion investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Artivion is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Artivion will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Artivion stock prices may prove useful in developing a viable investing in Artivion
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.7 M | 28.2 M | |
| Net Loss | -17.3 M | -16.4 M |
Artivion Quarterly Net Working Capital |
|
Artivion Stock Technical Analysis
Artivion technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| All Next | Launch Module |
Artivion Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Artivion's price direction in advance. Along with the technical and fundamental analysis of Artivion Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Artivion to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1772 | |||
| Jensen Alpha | 0.3972 | |||
| Total Risk Alpha | 0.0953 | |||
| Sortino Ratio | 0.2206 | |||
| Treynor Ratio | 1.43 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Artivion Stock Analysis
When running Artivion's price analysis, check to measure Artivion's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Artivion is operating at the current time. Most of Artivion's value examination focuses on studying past and present price action to predict the probability of Artivion's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Artivion's price. Additionally, you may evaluate how the addition of Artivion to your portfolios can decrease your overall portfolio volatility.