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
2019-08-23 777.99 778.50 763.05 763.05 103
2019-08-22 798.00 798.00 778.25 778.35 218
2019-08-21 805.88 809.42 796.20 796.20 366
2019-08-20 748.10 790.50 748.10 790.00 1,482
2019-08-19 752.00 756.84 752.00 754.05 255
2019-08-16 746.25 746.25 741.00 742.99 102
2019-08-15 728.99 748.48 728.99 748.48 115
2019-08-14 727.80 727.80 719.09 724.85 283
2019-08-13 744.85 744.85 728.66 729.41 112
2019-08-12 741.00 742.95 741.00 742.95 110
2019-08-09 760.10 760.10 742.59 750.00 139
2019-08-08 772.31 777.70 749.11 753.00 952
2019-08-07 753.99 766.84 753.99 766.49 373
2019-08-06 760.90 760.90 741.97 755.51 695
2019-08-05 767.79 767.79 759.70 759.80 550
2019-08-02 770.00 771.00 760.09 767.08 534
2019-08-01 769.00 781.80 768.15 772.19 414
2019-07-31 750.00 765.70 750.00 762.00 207
2019-07-30 762.00 762.00 752.06 752.67 739
2019-07-29 746.00 765.02 741.00 758.90 430
2019-07-26 760.70 760.70 748.13 752.50 1,324
2019-07-25 760.90 761.00 756.25 760.65 973
2019-07-24 766.70 766.70 759.47 759.47 281
2019-07-23 770.45 775.00 766.10 766.10 803
2019-07-22 771.11 778.90 771.11 778.90 198
2019-07-19 760.10 779.80 760.10 769.80 228
2019-07-18 777.765 780.67 767.90 767.90 545
2019-07-17 782.57 788.00 776.01 787.83 1,163
2019-07-16 795.00 795.00 783.61 792.70 612
2019-07-15 797.43 802.39 796.65 796.65 1,573

» More Atrion Stock Price History

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