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
2019-02-21 792.00 792.00 792.00 792.00 4
2019-02-20 805.00 809.00 805.00 809.00 3
2019-02-15 792.00 792.00 792.00 792.00 2
2019-02-14 788.01 788.01 787.00 787.00 56
2019-02-13 790.00 790.00 790.00 790.00 3
2019-02-12 795.00 795.00 785.51 795.00 408
2019-02-11 787.63 792.90 786.03 790.00 47
2019-02-08 795.00 795.00 785.88 788.04 231
2019-02-07 788.12 788.12 788.12 788.12 39
2019-02-06 778.50 801.00 778.50 795.00 404
2019-02-05 780.99 785.00 777.50 784.79 27
2019-02-04 756.74 775.00 753.00 775.00 90
2019-02-01 737.41 758.39 737.41 758.39 65
2019-01-31 773.00 773.00 730.00 732.60 277
2019-01-30 778.00 778.00 772.24 776.75 108
2019-01-29 762.20 768.615 762.20 766.005 201
2019-01-28 770.11 776.00 764.14 776.00 40
2019-01-25 778.80 778.80 778.80 778.80 38
2019-01-24 777.90 777.90 777.90 777.90 1
2019-01-23 773.55 784.99 773.55 784.99 116
2019-01-22 775.00 775.00 769.49 770.00 86
2019-01-18 761.00 768.30 761.00 761.12 53
2019-01-16 737.49 737.49 737.49 737.49 3
2019-01-15 720.02 725.01 720.02 725.01 257
2019-01-14 731.31 731.31 731.31 731.31 59
2019-01-11 738.00 738.00 738.00 738.00 91
2019-01-10 735.10 746.00 735.10 746.00 189
2019-01-09 720.01 739.80 720.01 739.80 80
2019-01-08 707.10 710.17 707.10 710.17 194
2019-01-07 704.68 704.68 704.68 704.68 5

» More Atrion Stock Price History

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