U.S. markets close in 49 minutes

Artivion, Inc. (AORT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.35+0.43 (+1.65%)
A partir del 03:09PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202426.3426.5626.0226.3526.3567,576
03 oct 202426.2826.3225.6525.9225.92178,000
02 oct 202426.0426.5626.0426.3526.35174,100
01 oct 202426.5526.6825.8926.2726.27195,100
30 sept 202426.9827.5626.2526.6226.62231,200
27 sept 202425.9027.3525.7326.8526.85316,700
26 sept 202425.6325.9025.4525.7625.76333,200
25 sept 202425.3725.3724.9525.3225.32199,900
24 sept 202425.3725.6425.1025.5025.50141,700
23 sept 202425.3125.6325.1925.2825.28138,700
20 sept 202425.1025.7025.0325.2125.211,078,300
19 sept 202425.5725.5724.9125.1425.14151,400
18 sept 202425.2025.6724.9424.9724.97190,800
17 sept 202425.5626.0025.1325.2225.22197,800
16 sept 202425.3725.6425.1525.3825.38177,300
13 sept 202425.5225.8525.0025.2525.25253,200
12 sept 202424.5225.1524.4024.7524.75190,100
11 sept 202424.2724.6423.7924.3324.33157,500
10 sept 202424.4924.7124.1524.4424.44176,400
09 sept 202425.0325.1024.0124.3524.35327,000
06 sept 202425.5825.6124.7425.1125.11206,400
05 sept 202425.9225.9725.3825.6125.61145,500
04 sept 202426.1226.3225.3725.8025.80172,900
03 sept 202426.8327.0925.6826.1926.19213,300
30 ago 202426.9627.2526.6627.1427.14167,800
29 ago 202426.6927.0626.3426.8626.86179,500
28 ago 202426.4926.8326.3526.4626.46177,900
27 ago 202426.4226.6526.1726.4926.49112,700
26 ago 202426.4226.7526.3226.5326.53219,600
23 ago 202425.7826.5525.5226.2226.22188,800
22 ago 202425.4925.6425.1525.5225.52108,300
21 ago 202425.1425.6224.8825.3625.36164,900
20 ago 202425.1725.2524.8424.9424.94150,300
19 ago 202425.0125.4124.8925.2325.23157,100
16 ago 202425.2125.3925.0225.0425.04225,600
15 ago 202425.0025.9224.6925.2425.24267,100
14 ago 202425.1525.3924.0224.5124.51274,100
13 ago 202425.3925.4224.7225.0825.08253,200
12 ago 202424.9125.2724.4825.1325.13203,200
09 ago 202425.9427.1824.1824.8524.85333,800
08 ago 202425.3525.8625.0525.3325.33275,600
07 ago 202425.5425.5824.6225.1525.15396,000
06 ago 202425.1325.8724.9625.4025.40212,200
05 ago 202424.5325.1923.8025.0025.00490,200
02 ago 202426.0026.2725.5126.1226.12261,500
01 ago 202427.0427.4326.1626.7626.76216,000
31 jul 202427.3927.8226.5827.1527.15231,500
30 jul 202427.3327.5526.9327.2327.23156,600
29 jul 202427.5527.7027.1227.3027.30203,500
26 jul 202427.8228.0327.1627.4827.48151,600
25 jul 202427.9828.2127.2027.4627.46219,600
24 jul 202427.7128.4627.6228.0128.01220,400
23 jul 202427.4328.5027.1927.8927.89267,600
22 jul 202427.2027.6926.8527.4727.47168,800
19 jul 202427.2527.6226.9527.2227.22217,600
18 jul 202427.6128.1026.7127.0627.06241,300
17 jul 202428.2228.8527.4527.9027.90308,900
16 jul 202428.0029.2427.9928.4628.46466,100
15 jul 202427.5027.9827.0027.6827.68426,700
12 jul 202426.7727.3526.6127.2827.28457,800
11 jul 202426.4626.9126.2326.6026.60297,100
10 jul 202425.9426.0325.5926.0026.00127,700
09 jul 202425.6325.8925.3725.8625.86204,500
08 jul 202425.5226.1325.4425.6525.65282,900
05 jul 202425.6925.8324.4425.2725.27297,200
03 jul 202425.6525.9925.3225.8525.85176,900
02 jul 202425.6226.2625.1725.6525.65457,200
01 jul 202425.4825.7225.1325.4525.45226,700
28 jun 202425.1325.7425.0025.6525.651,330,400
27 jun 202424.4925.1724.4924.8524.85386,400
26 jun 202423.3324.3823.3324.3524.35310,800
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
*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...