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
2018-04-19 615.80 628.05 615.80 628.05 22
2018-04-18 626.00 626.00 626.00 626.00 30
2018-04-17 614.00 618.00 608.10 618.00 123
2018-04-16 606.80 606.80 605.00 605.00 109
2018-04-13 609.00 609.00 606.05 606.05 57
2018-04-12 613.20 613.20 611.50 611.50 7
2018-04-11 606.60 606.60 591.70 600.15 257
2018-04-10 599.05 600.35 599.05 600.35 206
2018-04-09 610.00 610.00 602.55 602.55 65
2018-04-06 615.00 615.00 595.40 598.05 349
2018-04-05 606.60 614.95 606.60 611.05 208
2018-04-03 586.00 586.00 586.00 586.00 19
2018-04-02 629.60 629.60 587.65 590.20 359
2018-03-29 623.65 628.15 623.65 628.15 238
2018-03-28 629.00 631.95 627.80 631.85 112
2018-03-27 639.80 639.80 634.00 634.00 204
2018-03-26 617.00 617.00 610.15 610.15 338
2018-03-23 628.90 628.90 594.60 594.60 152
2018-03-22 629.10 631.00 626.90 631.00 49
2018-03-21 644.00 644.00 639.30 639.30 120
2018-03-20 618.20 626.00 618.20 625.50 124
2018-03-19 607.00 607.00 607.00 607.00 26
2018-03-16 609.00 611.05 604.20 604.20 194
2018-03-15 611.20 611.20 611.20 611.20 54
2018-03-14 605.00 605.00 595.05 595.05 13
2018-03-13 610.00 616.60 602.60 602.60 61
2018-03-12 593.05 610.00 593.05 600.55 416
2018-03-08 624.45 635.30 623.85 628.70 131
2018-03-07 595.05 621.00 595.05 613.70 19
2018-03-06 578.00 591.50 573.00 591.50 127

» More Atrion Stock Price History

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