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
2017-11-17 642.75 642.75 635.30 635.30 89
2017-11-16 639.45 647.80 639.45 644.45 12
2017-11-15 640.00 642.30 640.00 642.30 125
2017-11-14 631.50 647.25 631.50 643.00 29
2017-11-13 620.10 636.70 620.10 636.70 9
2017-11-10 644.95 644.95 632.60 632.60 48
2017-11-09 640.10 646.90 640.10 645.00 153
2017-11-08 661.85 661.85 655.00 655.00 67
2017-11-07 657.00 666.70 657.00 666.70 29
2017-11-06 659.95 659.95 655.80 658.80 387
2017-11-03 657.20 663.50 657.20 663.50 87
2017-11-02 655.00 657.60 655.00 657.60 6
2017-11-01 661.00 661.75 654.95 655.90 38
2017-10-31 648.95 650.95 648.95 650.95 46
2017-10-30 674.90 674.90 650.05 650.05 103
2017-10-27 655.85 665.50 644.00 659.40 54
2017-10-26 654.95 654.95 648.00 648.00 43
2017-10-25 651.55 651.55 651.55 651.55 100
2017-10-24 661.30 668.80 652.70 652.70 119
2017-10-23 679.65 679.65 663.40 663.40 112
2017-10-20 684.10 684.10 660.10 665.40 348
2017-10-19 682.60 682.60 682.60 682.60 1
2017-10-18 689.65 689.65 678.10 684.80 22
2017-10-17 684.80 684.80 677.95 677.95 101
2017-10-16 667.90 671.65 666.90 670.00 13
2017-10-13 667.50 677.60 667.50 667.90 39
2017-10-12 667.40 681.80 667.00 671.35 71
2017-10-11 660.00 667.80 657.60 665.95 220
2017-10-10 673.80 674.90 668.10 674.90 107
2017-10-09 664.90 671.30 651.00 668.45 72

» More Atrion Stock Price History

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