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
2020-08-04 629.30 630.00 629.30 630.00 56
2020-08-03 637.42 637.42 612.41 624.67 31
2020-07-31 626.46 626.56 616.10 616.10 435
2020-07-30 617.50 636.45 610.00 624.20 291
2020-07-29 631.75 631.75 625.00 625.00 52
2020-07-28 634.50 651.00 623.20 623.20 31
2020-07-24 637.00 654.21 637.00 637.72 120
2020-07-23 623.31 627.50 619.20 627.50 38
2020-07-22 639.00 641.63 639.00 641.63 2
2020-07-21 669.85 672.00 656.33 656.62 59
2020-07-20 658.77 658.77 654.18 657.70 109
2020-07-17 661.50 667.99 657.50 667.00 180
2020-07-16 645.22 661.50 645.22 655.30 123
2020-07-15 658.75 662.00 654.50 659.20 627
2020-07-14 637.50 638.06 629.99 635.40 50
2020-07-13 650.84 650.84 638.10 638.10 97
2020-07-10 623.53 630.60 623.53 630.60 147
2020-07-09 629.60 636.27 627.20 631.30 120
2020-07-08 640.72 648.37 636.12 636.76 43
2020-07-07 652.10 652.10 644.14 645.55 133
2020-07-06 652.38 662.00 652.38 658.70 99
2020-07-02 647.21 649.00 647.21 649.00 5
2020-07-01 650.00 650.00 644.00 644.00 109
2020-06-30 637.20 643.81 636.25 643.81 212
2020-06-29 632.00 634.85 625.09 627.84 263
2020-06-26 656.64 656.64 630.81 630.81 224
2020-06-25 651.00 661.00 651.00 654.90 506
2020-06-24 669.28 669.28 659.22 659.22 13
2020-06-23 654.32 660.69 654.32 660.69 169
2020-06-22 655.00 655.00 652.62 653.57 151

» More Atrion Stock Price History

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