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
2018-01-19 604.50 610.60 604.50 610.60 134
2018-01-18 577.45 585.00 568.85 584.20 169
2018-01-17 577.00 578.00 566.00 575.00 182
2018-01-16 592.35 592.35 581.95 581.95 43
2018-01-12 597.10 597.10 586.90 592.55 25
2018-01-11 602.95 602.95 602.95 602.95 1
2018-01-09 608.00 608.00 602.00 602.00 62
2018-01-08 600.00 600.00 600.00 600.00 5
2018-01-05 592.80 603.00 564.90 590.95 2,073
2018-01-03 622.00 622.00 602.15 602.15 161
2018-01-02 625.00 625.00 622.50 622.50 5
2017-12-29 631.10 635.00 631.10 635.00 149
2017-12-28 633.95 633.95 628.30 628.30 15
2017-12-27 627.80 628.00 627.80 628.00 11
2017-12-26 642.70 642.70 635.00 635.00 16
2017-12-22 646.70 646.70 646.70 646.70 7
2017-12-21 649.30 649.30 644.10 644.20 61
2017-12-20 649.50 649.50 649.50 649.50 16
2017-12-19 643.00 654.60 637.40 654.60 22
2017-12-18 636.95 637.20 636.40 637.20 127
2017-12-15 625.60 630.00 622.00 630.00 305
2017-12-14 626.45 626.45 625.55 625.55 14
2017-12-13 634.35 634.35 633.95 633.95 8
2017-12-12 641.90 641.90 635.05 635.05 109
2017-12-11 632.55 639.00 631.20 638.00 233
2017-12-08 651.80 651.80 631.10 631.10 112
2017-12-07 652.50 657.45 649.70 649.70 70
2017-12-06 663.85 663.85 659.95 659.95 13
2017-12-04 670.15 670.15 663.50 663.50 46
2017-12-01 676.20 676.20 661.35 665.80 171

» More Atrion Stock Price History

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