ATRION Historical Stock Price

Below is the stock price history for Atrion ATRI. Data is recorded each day for the historical open, high, low, close and volume. The Atrion stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atrion Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-28 665.00 667.28 655.80 655.80 98
2020-05-27 671.48 671.48 661.01 663.81 80
2020-05-26 668.25 670.10 663.50 670.00 24
2020-05-22 650.00 652.01 650.00 652.01 103
2020-05-21 647.47 650.45 638.80 638.80 229
2020-05-20 646.34 649.11 646.34 647.10 137
2020-05-19 648.00 657.10 648.00 653.36 140
2020-05-18 647.06 661.91 643.65 652.50 240
2020-05-15 674.70 674.70 636.82 648.17 189
2020-05-14 648.74 658.18 648.74 654.90 114
2020-05-13 669.49 669.49 650.00 657.00 161
2020-05-12 668.99 669.95 650.50 650.50 52
2020-05-11 670.20 674.49 657.13 674.49 335
2020-05-08 671.02 682.20 671.02 680.00 28
2020-05-07 671.00 678.98 660.90 668.19 151
2020-05-06 633.29 670.01 633.29 658.69 459
2020-05-05 662.86 662.96 644.17 644.95 162
2020-05-04 639.00 639.00 633.57 638.00 82
2020-05-01 631.00 638.64 624.91 624.91 456
2020-04-30 631.49 638.46 630.00 635.20 404
2020-04-29 653.00 677.00 648.01 651.00 513
2020-04-28 631.21 645.70 630.77 644.70 236
2020-04-27 667.52 667.52 653.68 655.91 13
2020-04-24 650.50 670.08 650.00 667.00 40
2020-04-23 641.875 660.00 638.00 658.07 217
2020-04-22 625.70 637.00 625.70 632.20 137
2020-04-21 621.71 645.00 617.50 634.53 95
2020-04-20 651.00 651.00 626.50 630.49 273
2020-04-17 650.55 660.50 639.61 653.20 317
2020-04-16 646.00 655.23 632.75 639.66 617

» More Atrion Stock Price History

To see other companies like Atrion (ATRI), view our stock market today for news, and other data.