ATRION Corporation (ATRI) Historical Stock Data
435.00 ↑20.05 (4.83%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATRI is up 0.20% a day on average. There have been 16 days where ATRION Corporation closed green and 14 days where ATRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 417.65 | 435.00 | ↑$17.35 (4.15%) | 415.40 | 435.00 | 36.56K |
| 2024-05-03 | 420.01 | 414.95 | ↓$5.06 (-1.20%) | 414.95 | 426.45 | 36.90K |
| 2024-05-02 | 429.51 | 414.95 | ↓$14.56 (-3.39%) | 414.67 | 431.98 | 36.81K |
| 2024-05-01 | 417.01 | 426.88 | ↑$9.87 (2.37%) | 415.01 | 428.00 | 37.05K |
| 2024-04-30 | 420.00 | 423.29 | ↑$3.29 (0.78%) | 414.03 | 427.50 | 24.02K |
| 2024-04-29 | 391.05 | 420.00 | ↑$28.95 (7.40%) | 391.05 | 420.60 | 31.25K |
| 2024-04-26 | 405.40 | 395.01 | ↓$10.39 (-2.56%) | 388.97 | 410.98 | 26.40K |
| 2024-04-25 | 417.37 | 398.97 | ↓$18.40 (-4.41%) | 396.23 | 420.00 | 31.40K |
| 2024-04-24 | 402.65 | 424.19 | ↑$21.54 (5.35%) | 402.65 | 425.27 | 20.87K |
| 2024-04-23 | 403.30 | 405.29 | ↑$1.99 (0.49%) | 401.50 | 419.19 | 39.71K |
| 2024-04-22 | 409.00 | 399.83 | ↓$9.17 (-2.24%) | 399.83 | 424.72 | 30.91K |
| 2024-04-19 | 383.00 | 402.35 | ↑$19.35 (5.05%) | 381.31 | 408.00 | 38.77K |
| 2024-04-18 | 399.00 | 385.70 | ↓$13.30 (-3.33%) | 385.70 | 407.29 | 25.75K |
| 2024-04-17 | 408.40 | 398.76 | ↓$9.64 (-2.36%) | 398.76 | 412.89 | 35.44K |
| 2024-04-16 | 401.45 | 409.13 | ↑$7.68 (1.91%) | 398.80 | 409.13 | 22.59K |
| 2024-04-15 | 395.40 | 398.68 | ↑$3.28 (0.83%) | 395.40 | 405.58 | 22.27K |
| 2024-04-12 | 402.03 | 399.35 | ↓$2.68 (-0.67%) | 394.00 | 402.03 | 16.36K |
| 2024-04-11 | 427.30 | 403.10 | ↓$24.20 (-5.66%) | 403.00 | 432.77 | 39.85K |
| 2024-04-10 | 436.03 | 427.58 | ↓$8.45 (-1.94%) | 414.70 | 448.48 | 38.83K |
| 2024-04-09 | 418.78 | 441.74 | ↑$22.96 (5.48%) | 418.30 | 443.28 | 33.20K |
| 2024-04-08 | 416.01 | 416.77 | ↑$0.76 (0.18%) | 416.01 | 432.50 | 43.15K |
| 2024-04-05 | 416.40 | 416.10 | ↓$0.30 (-0.07%) | 414.12 | 421.00 | 37.43K |
| 2024-04-04 | 405.76 | 419.63 | ↑$13.87 (3.42%) | 397.38 | 426.89 | 34.16K |
| 2024-04-03 | 378.51 | 405.31 | ↑$26.80 (7.08%) | 375.83 | 407.55 | 28.37K |
| 2024-04-02 | 401.36 | 381.09 | ↓$20.27 (-5.05%) | 374.84 | 401.36 | 21.22K |
| 2024-04-01 | 468.00 | 408.80 | ↓$59.20 (-12.65%) | 405.68 | 468.00 | 34.90K |
| 2024-03-28 | 444.21 | 463.55 | ↑$19.34 (4.35%) | 444.21 | 467.41 | 29.43K |
| 2024-03-27 | 450.00 | 448.00 | ↓$2.00 (-0.44%) | 443.77 | 450.23 | 31.30K |
| 2024-03-26 | 436.30 | 437.08 | ↑$0.78 (0.18%) | 427.78 | 440.00 | 16.74K |
| 2024-03-25 | 424.00 | 437.00 | ↑$13.00 (3.07%) | 424.00 | 447.17 | 20.93K |
Create an account or log in to view more rows.
$ATRI love cooking these little bears on here
$ATRI dont be a POS today
$ATRI we need one good push to moon this.
$ATRI never selling
$ATRI keep inchin
$ATRI green is good
$ATRI about to pop IMHO
$ATRI love this stock!!!!
$ATRI She's gettin' ready to...
$ATRI oversold