U.S. markets open in 3 hours 2 minutes

Artivion, Inc. (AORT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.56+0.43 (+1.86%)
Al cierre: 04:00PM EDT
23.75 +0.19 (+0.81%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202423.0523.5622.9923.5623.56141,600
24 jun 202423.3623.6323.1123.1323.13121,500
21 jun 202423.1123.4823.0523.3323.33406,900
20 jun 202423.0823.4822.8623.1023.10113,200
18 jun 202423.2623.4723.0023.1923.19127,400
17 jun 202422.8123.2522.5923.1723.17117,000
14 jun 202423.0123.1522.5623.1223.12146,100
13 jun 202423.4823.5522.9523.3023.30125,100
12 jun 202424.0224.0723.4223.5823.58133,300
11 jun 202423.1823.5722.5023.4023.40171,600
10 jun 202423.0623.3222.5823.2723.27245,100
07 jun 202423.3823.5823.1223.3423.34122,700
06 jun 202423.3323.8523.2623.6523.65152,900
05 jun 202423.3923.6323.0223.4423.44171,600
04 jun 202423.3323.3523.0823.3223.32101,700
03 jun 202423.8623.8623.1423.5323.53106,300
31 may 202423.7823.9623.2823.6023.60146,100
30 may 202423.8224.1223.7723.8523.85173,900
29 may 202423.1323.9923.0023.7523.75166,200
28 may 202423.8324.0123.3423.4523.45165,000
24 may 202423.9423.9923.5723.7823.78124,400
23 may 202423.6923.9423.4123.6523.65189,300
22 may 202423.3323.9223.3023.7623.76159,600
21 may 202423.7923.7923.3123.4623.46114,400
20 may 202423.4123.9123.3323.8123.81147,700
17 may 202423.7323.7323.2023.4623.46112,000
16 may 202423.6223.6823.3423.5023.50188,000
15 may 202423.5024.1723.5023.7323.73120,000
14 may 202423.0223.5023.0223.4423.44113,800
13 may 202423.5623.6323.1323.2023.20146,800
10 may 202423.4023.6923.3323.5323.53118,800
09 may 202423.2523.8423.1423.4023.40213,400
08 may 202423.7523.7522.7223.3023.30348,500
07 may 202422.9025.5122.8623.7723.77939,200
06 may 202421.1621.3820.9821.0721.07137,200
03 may 202420.9121.0820.6420.9320.93119,200
02 may 202420.5520.8820.3220.5520.55183,900
01 may 202419.6320.9419.3620.3320.33171,600
30 abr 202420.4320.4919.5919.6219.62240,700
29 abr 202420.5120.8920.5120.6020.6083,000
26 abr 202420.2420.6020.2420.5720.5785,900
25 abr 202420.6420.6419.7020.2720.27190,400
24 abr 202420.5321.1820.5320.9220.92173,000
23 abr 202420.4420.8520.3620.7820.78133,000
22 abr 202420.3320.4520.0020.3220.32122,200
19 abr 202420.2220.5219.9320.0320.03128,400
18 abr 202419.8720.3719.5220.2120.21214,200
17 abr 202420.4120.6419.9419.9419.94150,600
16 abr 202420.2220.5019.9120.3120.31109,600
15 abr 202420.4820.4820.0320.3520.35150,400
12 abr 202421.0921.1320.2920.4620.46145,400
11 abr 202421.4921.6721.2621.3221.32108,000
10 abr 202421.0321.5320.9621.4721.47159,800
09 abr 202421.8121.9021.4721.6421.64102,400
08 abr 202421.3221.6721.1221.6421.64101,500
05 abr 202421.3221.5521.1421.3421.3493,200
04 abr 202421.4421.7721.2821.3121.31227,500
03 abr 202420.5621.4620.5621.4521.45169,100
02 abr 202420.9320.9320.4220.7920.79179,200
01 abr 202421.2321.3020.7821.1921.19159,300
28 mar 202421.6021.8221.1421.1621.16238,400
27 mar 202420.7521.7220.6321.6321.63247,500
26 mar 202420.1720.6220.0920.5320.53168,200
25 mar 202420.5020.8320.0220.0220.02225,700
22 mar 202420.9520.9520.4020.4420.44152,600
21 mar 202420.8221.4220.6721.0121.01303,300
20 mar 202420.3921.0620.3120.7120.71208,200
19 mar 202419.8920.4419.8920.3920.39175,100
18 mar 202419.7420.0219.5519.9119.91188,100
15 mar 202419.9820.0819.1119.7519.75452,900
14 mar 202419.9020.2019.8120.0920.09209,900
13 mar 202419.9320.1619.8519.9819.98182,100
12 mar 202419.7620.1119.4319.9919.99198,300
11 mar 202419.9520.2019.8319.9119.91223,500
08 mar 202419.7720.3519.7620.0220.02254,400
07 mar 202419.3619.6519.2719.6219.62146,900
06 mar 202418.6419.2118.5619.1619.16202,900
05 mar 202419.0019.0718.3818.5818.58210,500
04 mar 202418.9819.3218.9519.1819.18131,900
01 mar 202419.1619.2518.8719.0219.02196,600
29 feb 202419.0819.3518.7619.3019.30191,100
28 feb 202419.4019.6019.0519.0719.07299,000
27 feb 202420.1820.3919.6019.6119.61227,400
26 feb 202420.0020.4919.8620.1220.12516,300
23 feb 202419.6920.2819.5720.2720.27259,700
22 feb 202419.5819.9119.2219.7119.71333,100
21 feb 202418.7919.6318.7519.5719.57386,700
20 feb 202418.5019.3018.5018.7018.70592,000
16 feb 202419.4119.6117.6318.8118.81647,100
15 feb 202417.4018.1517.4018.0418.04329,700
14 feb 202417.2917.6617.0917.5617.56204,500
13 feb 202416.9617.3016.8017.0317.03238,900
12 feb 202417.1917.7417.0217.5917.59229,000
09 feb 202417.0017.1816.8317.1617.16162,900
08 feb 202416.6617.0016.5016.9916.99128,400
07 feb 202417.0017.0016.6516.7016.70165,200
06 feb 202416.7217.0816.4816.9716.97202,000
05 feb 202416.6616.8916.5216.7216.72227,600
02 feb 202416.7817.1716.6116.8716.87269,900
01 feb 202416.7917.1016.5017.0217.02256,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...