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
2019-04-18 870.00 870.00 864.79 864.79 101
2019-04-17 863.20 866.01 863.20 866.01 26
2019-04-16 898.50 898.50 882.33 882.64 44
2019-04-12 912.05 919.70 912.05 917.75 516
2019-04-11 912.34 921.20 904.30 921.20 206
2019-04-10 949.69 951.90 925.20 925.90 161
2019-04-09 907.47 938.00 907.47 938.00 274
2019-04-08 889.90 889.90 889.01 889.01 90
2019-04-05 888.42 891.95 888.42 889.87 387
2019-04-02 870.50 870.50 870.50 870.50 1
2019-04-01 883.00 883.00 883.00 883.00 22
2019-03-29 886.29 887.79 884.18 884.18 27
2019-03-28 882.01 882.01 876.60 876.60 4
2019-03-27 889.99 889.99 877.50 877.50 36
2019-03-26 885.99 885.99 885.99 885.99 191
2019-03-25 859.00 867.35 859.00 867.35 268
2019-03-21 813.10 813.10 813.10 813.10 2
2019-03-20 830.00 834.89 830.00 832.99 37
2019-03-19 817.69 817.69 817.69 817.69 2
2019-03-18 820.00 824.00 820.00 824.00 88
2019-03-15 811.45 811.45 811.45 811.45 46
2019-03-14 790.05 805.89 787.01 805.89 289
2019-03-13 795.71 795.71 785.12 787.51 270
2019-03-11 800.11 807.00 800.11 807.00 61
2019-03-08 798.98 800.00 798.01 800.00 110
2019-03-07 804.00 804.00 804.00 804.00 12
2019-03-06 800.01 800.01 800.01 800.01 7
2019-03-05 793.08 809.01 793.08 809.01 147
2019-03-04 790.00 790.00 786.36 786.36 91
2019-02-28 789.20 789.20 789.20 789.20 30

» More Atrion Stock Price History

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