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
2018-10-22 686.40 686.40 686.40 686.40 40
2018-10-19 694.99 694.99 691.83 691.83 40
2018-10-18 689.01 689.01 689.01 689.01 13
2018-10-17 685.40 688.00 685.40 688.00 161
2018-10-16 686.00 686.00 686.00 686.00 1
2018-10-15 685.00 685.00 676.75 685.00 200
2018-10-12 705.30 705.30 698.11 698.11 95
2018-10-11 691.10 704.50 685.00 702.89 254
2018-10-10 689.70 707.90 689.70 692.99 597
2018-10-09 692.40 692.40 686.19 686.19 152
2018-10-08 680.94 685.31 680.94 685.31 105
2018-10-04 663.45 673.80 663.45 673.80 395
2018-10-03 669.12 669.12 666.14 666.14 210
2018-10-01 693.00 693.00 676.01 676.01 7
2018-09-28 689.60 694.80 683.05 688.05 216
2018-09-27 698.30 698.30 689.35 689.35 9
2018-09-26 684.20 704.75 684.20 704.75 593
2018-09-25 680.00 681.05 680.00 681.05 14
2018-09-24 656.50 660.40 656.50 660.40 16
2018-09-21 656.00 661.20 656.00 660.00 25
2018-09-20 638.40 640.55 637.40 640.55 18
2018-09-19 641.65 642.60 635.00 635.00 107
2018-09-18 640.00 648.75 637.25 644.80 329
2018-09-17 637.00 644.90 636.90 644.90 102
2018-09-14 638.40 639.60 637.50 637.50 14
2018-09-13 635.10 643.05 635.10 643.05 42
2018-09-12 649.95 650.00 641.50 648.80 483
2018-09-11 633.90 633.90 633.90 633.90 64
2018-08-31 646.95 646.95 646.95 646.95 14
2018-08-30 644.95 644.95 636.00 637.75 54

» More Atrion Stock Price History

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