Aterian Inc (ATER) Historical Stock Data
2.99 ↓0.16 (-5.08%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, ATER is up 1.30% a day on average. There have been 15 days where Aterian Inc closed green and 15 days where ATER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 3.07 | 2.99 | ↓$0.08 (-2.61%) | 2.83 | 3.10 | 3.85M |
| 2022-05-23 | 3.08 | 3.15 | ↑$0.07 (2.27%) | 2.93 | 3.17 | 3.93M |
| 2022-05-20 | 3.42 | 3.13 | ↓$0.29 (-8.48%) | 2.99 | 3.42 | 5.26M |
| 2022-05-19 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.29 | 3.55 | 4.19M |
| 2022-05-18 | 3.57 | 3.46 | ↓$0.11 (-3.08%) | 3.34 | 3.74 | 5.77M |
| 2022-05-17 | 3.52 | 3.64 | ↑$0.12 (3.41%) | 3.43 | 3.93 | 10.48M |
| 2022-05-16 | 3.09 | 3.48 | ↑$0.39 (12.62%) | 3.00 | 3.54 | 7.80M |
| 2022-05-13 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.02 | 3.35 | 6.40M |
| 2022-05-12 | 2.65 | 2.96 | ↑$0.31 (11.70%) | 2.52 | 3.30 | 11.34M |
| 2022-05-11 | 3.50 | 2.85 | ↓$0.65 (-18.57%) | 2.60 | 3.65 | 11.21M |
| 2022-05-10 | 3.25 | 3.56 | ↑$0.31 (9.54%) | 3.19 | 3.77 | 10.81M |
| 2022-05-09 | 4.30 | 3.99 | ↓$0.31 (-7.21%) | 3.93 | 4.39 | 9.23M |
| 2022-05-06 | 4.55 | 4.32 | ↓$0.23 (-5.14%) | 4.24 | 4.80 | 8M |
| 2022-05-05 | 5.19 | 4.93 | ↓$0.26 (-5.01%) | 4.81 | 5.22 | 7.05M |
| 2022-05-04 | 5.46 | 5.29 | ↓$0.17 (-3.04%) | 4.96 | 5.46 | 10.62M |
| 2022-05-03 | 5.50 | 5.40 | ↓$0.10 (-1.82%) | 5.31 | 5.70 | 18.12M |
| 2022-05-02 | 5.17 | 5.63 | ↑$0.46 (8.90%) | 5.15 | 5.71 | 31.09M |
| 2022-04-29 | 4.96 | 5.13 | ↑$0.17 (3.43%) | 4.92 | 5.36 | 20.16M |
| 2022-04-28 | 5.12 | 5.05 | ↓$0.07 (-1.37%) | 4.95 | 5.27 | 12.24M |
| 2022-04-27 | 5.16 | 5.29 | ↑$0.13 (2.52%) | 4.75 | 5.45 | 20.85M |
| 2022-04-26 | 5.48 | 5.31 | ↓$0.17 (-3.10%) | 4.86 | 5.78 | 53.76M |
| 2022-04-25 | 4.32 | 5.11 | ↑$0.79 (18.29%) | 4.05 | 5.20 | 21.52M |
| 2022-04-22 | 4.56 | 4.39 | ↓$0.17 (-3.73%) | 4.13 | 4.86 | 16.24M |
| 2022-04-21 | 4.33 | 4.69 | ↑$0.36 (8.31%) | 4.27 | 5.13 | 38.65M |
| 2022-04-20 | 5.81 | 4.65 | ↓$1.16 (-19.97%) | 4.52 | 5.83 | 40.34M |
| 2022-04-19 | 6.76 | 5.85 | ↓$0.91 (-13.46%) | 5.52 | 7.26 | 97.12M |
| 2022-04-18 | 5.36 | 6.55 | ↑$1.19 (22.20%) | 5.16 | 6.60 | 83.47M |
| 2022-04-14 | 5.44 | 5.53 | ↑$0.09 (1.65%) | 5.23 | 6.55 | 98.15M |
| 2022-04-13 | 5.00 | 5.65 | ↑$0.65 (13.00%) | 4.77 | 6.64 | 159.65M |
| 2022-04-12 | 4.20 | 5.00 | ↑$0.80 (19.05%) | 3.92 | 5.03 | 44.61M |
Create an account or log in to view more rows.
$ATER it's going down??
$ATER buy the fear
$ATER the redness has arrived
$ATER yes
keep going down
let's go
stop stalling
$ATER rip and dip today bulls
$ATER unstoppable up wow
$ATER It’s that TIME!! To Double down!
$ATER hello
please hold.
$ATER I’m selling y’all have fun bag holding
$ATER is going to have a run next month