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
2019-06-18 872.00 872.00 872.00 872.00 8
2019-06-17 872.90 876.88 870.10 870.10 799
2019-06-14 871.65 871.65 871.65 871.65 180
2019-06-13 877.00 877.00 874.10 874.10 110
2019-06-12 883.00 883.00 878.35 878.35 171
2019-06-11 881.00 886.68 881.00 886.68 60
2019-06-10 886.90 886.90 876.01 877.465 53
2019-06-07 884.00 884.00 879.40 879.40 23
2019-06-06 883.20 883.30 878.20 883.30 30
2019-06-05 884.69 886.30 878.53 886.30 57
2019-06-03 875.63 875.63 867.25 873.36 49
2019-05-31 888.90 888.90 888.90 888.90 30
2019-05-30 886.99 890.99 886.35 889.00 208
2019-05-29 902.42 902.42 892.72 896.55 27
2019-05-28 884.26 884.26 884.26 884.26 50
2019-05-24 894.85 894.85 894.85 894.85 5
2019-05-21 892.20 910.69 892.20 910.69 214
2019-05-15 876.00 887.24 876.00 877.22 274
2019-05-14 880.25 883.30 867.70 871.02 1,094
2019-05-13 860.00 884.11 860.00 884.11 54
2019-05-10 874.10 880.00 874.10 880.00 105
2019-05-09 860.71 882.76 860.71 876.85 612
2019-05-08 844.00 854.10 844.00 854.10 74
2019-05-07 873.63 873.63 854.90 855.79 301
2019-05-06 864.31 873.69 860.70 869.50 776
2019-05-03 861.24 862.86 861.03 861.03 7
2019-05-02 878.00 878.00 873.40 873.40 57
2019-05-01 877.51 879.89 875.10 879.89 161
2019-04-30 876.00 882.99 875.00 881.37 567
2019-04-29 874.50 893.74 874.50 887.40 148

» More Atrion Stock Price History

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