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
2018-07-17 604.20 612.40 604.20 612.20 115
2018-07-12 607.80 612.00 607.80 612.00 19
2018-07-10 634.05 634.05 614.90 616.10 18
2018-07-09 642.00 642.00 639.75 639.75 10
2018-07-06 644.40 644.40 636.45 637.95 125
2018-07-05 609.95 636.25 609.95 636.25 254
2018-07-03 604.90 604.90 604.90 604.90 68
2018-06-29 599.85 599.85 599.85 599.85 100
2018-06-28 583.40 599.95 583.40 599.95 161
2018-06-27 599.00 599.00 599.00 599.00 5
2018-06-26 595.60 595.60 595.60 595.60 1
2018-06-25 597.25 604.20 597.25 597.80 174
2018-06-22 605.60 605.60 605.60 605.60 37
2018-06-21 598.50 598.50 598.50 598.50 1
2018-06-20 594.00 608.00 592.00 608.00 216
2018-06-19 580.05 589.90 580.05 589.90 8
2018-06-18 583.80 583.80 579.00 579.00 59
2018-06-15 573.20 584.70 573.20 584.70 143
2018-06-14 581.25 589.80 577.15 577.15 383
2018-06-13 573.60 576.55 572.00 576.55 199
2018-06-12 577.20 577.25 569.95 570.95 1,219
2018-06-11 580.00 580.00 579.80 579.80 466
2018-06-08 569.95 572.10 567.30 572.00 612
2018-06-07 568.40 568.70 568.40 568.70 5
2018-06-06 570.05 572.40 564.10 572.40 152
2018-06-05 585.10 585.10 570.30 570.30 11
2018-06-04 590.00 590.00 584.05 584.05 15
2018-06-01 591.00 599.65 590.05 590.05 124
2018-05-31 595.55 595.55 586.45 586.45 27
2018-05-30 586.15 586.15 586.15 586.15 124

» More Atrion Stock Price History

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