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
2018-12-14 762.00 762.00 762.00 762.00 99
2018-12-13 767.32 767.32 767.32 767.32 135
2018-12-12 765.41 765.41 765.41 765.41 105
2018-12-11 766.78 766.78 760.80 763.00 122
2018-12-10 767.77 768.01 767.77 768.01 27
2018-12-07 775.29 785.00 774.04 785.00 218
2018-12-06 788.98 792.57 785.53 788.50 158
2018-12-03 760.00 762.00 760.00 762.00 184
2018-11-30 778.00 778.00 770.20 770.20 359
2018-11-28 768.50 784.99 768.50 783.00 439
2018-11-27 753.50 764.99 753.50 762.75 324
2018-11-26 733.00 750.00 733.00 750.00 311
2018-11-21 727.50 731.21 727.50 731.21 124
2018-11-20 717.00 717.00 706.00 711.19 28
2018-11-19 729.00 729.00 720.91 720.91 91
2018-11-16 722.99 732.22 718.10 725.00 382
2018-11-15 724.85 725.01 723.95 723.95 140
2018-11-13 716.00 727.99 705.00 727.06 385
2018-11-12 698.39 703.00 698.39 703.00 150
2018-11-09 690.00 720.00 690.00 720.00 9
2018-11-08 713.10 713.10 713.10 713.10 5
2018-11-07 705.21 705.21 705.21 705.21 2
2018-11-06 680.40 680.40 680.40 680.40 100
2018-11-05 678.10 678.10 678.10 678.10 6
2018-11-02 676.99 676.99 676.99 676.99 11
2018-11-01 678.00 678.00 669.75 669.75 21
2018-10-30 680.99 681.50 678.15 680.20 335
2018-10-29 690.00 690.00 683.30 683.30 36
2018-10-26 694.59 694.59 694.59 694.59 43
2018-10-25 690.44 690.44 684.00 684.00 7

» More Atrion Stock Price History

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