ATRION Corporation (ATRI) Historical Stock Data
459.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRI is down -0.03% a day on average. There have been 15 days where ATRION Corporation closed green and 15 days where ATRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 459.75 | 459.92 | ↑$0.17 (0.04%) | 459.75 | 460.26 | 29.73K |
| 2024-08-19 | 460.00 | 459.66 | ↓$0.34 (-0.07%) | 459.60 | 460.00 | 19.99K |
| 2024-08-16 | 459.58 | 459.85 | ↑$0.27 (0.06%) | 459.58 | 460.00 | 27.64K |
| 2024-08-15 | 459.66 | 459.45 | ↓$0.21 (-0.05%) | 459.45 | 459.66 | 16.63K |
| 2024-08-14 | 459.70 | 459.46 | ↓$0.24 (-0.05%) | 459.41 | 459.70 | 11.20K |
| 2024-08-13 | 459.25 | 459.48 | ↑$0.23 (0.05%) | 459.25 | 459.62 | 26K |
| 2024-08-12 | 459.12 | 459.02 | ↓$0.10 (-0.02%) | 459.01 | 459.14 | 15.18K |
| 2024-08-09 | 459.15 | 458.77 | ↓$0.38 (-0.08%) | 458.77 | 459.18 | 14.20K |
| 2024-08-08 | 459.30 | 458.62 | ↓$0.68 (-0.15%) | 458.62 | 459.34 | 29.22K |
| 2024-08-07 | 458.50 | 458.51 | ↑$0.01 (0.00%) | 458.50 | 459.17 | 23.87K |
| 2024-08-06 | 458.11 | 458.50 | ↑$0.39 (0.09%) | 458.03 | 459.36 | 22.41K |
| 2024-08-05 | 457.75 | 458.25 | ↑$0.50 (0.11%) | 457.50 | 458.83 | 30.84K |
| 2024-08-02 | 458.30 | 458.30 | ↑$0.00 (0.00%) | 458.25 | 459.00 | 37.83K |
| 2024-08-01 | 458.86 | 458.30 | ↓$0.56 (-0.12%) | 458.25 | 459.13 | 13.43K |
| 2024-07-31 | 458.17 | 458.30 | ↑$0.13 (0.03%) | 458.17 | 458.94 | 23.04K |
| 2024-07-30 | 458.13 | 458.34 | ↑$0.21 (0.05%) | 458.13 | 458.34 | 12.48K |
| 2024-07-29 | 457.86 | 458.10 | ↑$0.24 (0.05%) | 457.85 | 458.48 | 25.73K |
| 2024-07-26 | 457.60 | 457.65 | ↑$0.05 (0.01%) | 457.60 | 458.01 | 17.55K |
| 2024-07-25 | 457.69 | 457.65 | ↓$0.04 (-0.01%) | 457.50 | 457.87 | 23.12K |
| 2024-07-24 | 458.25 | 457.86 | ↓$0.39 (-0.09%) | 457.50 | 458.25 | 10.62K |
| 2024-07-23 | 457.50 | 457.73 | ↑$0.23 (0.05%) | 457.38 | 458.00 | 17.28K |
| 2024-07-22 | 457.75 | 457.10 | ↓$0.65 (-0.14%) | 457.05 | 457.75 | 22.21K |
| 2024-07-19 | 456.75 | 457.00 | ↑$0.25 (0.05%) | 456.53 | 457.50 | 19.82K |
| 2024-07-18 | 456.50 | 456.58 | ↑$0.08 (0.02%) | 456.50 | 457.72 | 25.32K |
| 2024-07-17 | 456.30 | 456.45 | ↑$0.15 (0.03%) | 456.30 | 457.50 | 50.46K |
| 2024-07-16 | 456.75 | 456.25 | ↓$0.50 (-0.11%) | 456.01 | 457.00 | 22.52K |
| 2024-07-15 | 456.53 | 456.06 | ↓$0.47 (-0.10%) | 455.60 | 456.90 | 22.43K |
| 2024-07-12 | 456.43 | 455.60 | ↓$0.82 (-0.18%) | 454.65 | 456.43 | 16.79K |
| 2024-07-11 | 455.21 | 453.63 | ↓$1.58 (-0.35%) | 452.88 | 457.08 | 27.12K |
| 2024-07-10 | 454.39 | 453.90 | ↓$0.49 (-0.11%) | 453.00 | 454.75 | 35.70K |
Create an account or log in to view more rows.
$ATRI has just been halted from trading.
$ATRI my lotto for earnings
$ATRI Now I'm worried....
$ATRI This is just getting warmed up.
$ATRI LFFGG
$ATRI just waiting to short this bad boy.
$ATRI whats the news????
$ATRI love cooking these little bears on here
$ATRI dont be a POS today
$ATRI we need one good push to moon this.