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
2021-04-20 642.33 648.70 642.33 647.32 4
2021-04-19 669.47 669.47 649.50 649.76 47
2021-04-16 659.12 670.00 659.12 661.30 208
2021-04-15 646.26 655.55 641.80 654.51 70
2021-04-14 647.72 652.25 647.10 647.10 83
2021-04-13 645.00 649.91 645.00 649.91 2
2021-04-12 651.41 651.41 651.41 651.41 10
2021-04-09 637.50 642.41 636.04 639.70 41
2021-04-08 645.30 645.30 637.25 637.25 6
2021-04-07 647.90 647.90 640.80 640.80 12
2021-04-06 651.15 654.50 647.83 649.00 51
2021-04-05 649.48 653.50 649.16 653.50 15
2021-04-02 641.50 641.50 641.50 641.50 166
2021-04-01 647.41 650.885 646.45 650.885 162
2021-03-31 651.75 661.12 646.20 646.20 275
2021-03-30 636.21 648.30 636.21 648.30 39
2021-03-29 638.00 640.00 634.05 636.51 86
2021-03-26 644.28 644.28 635.50 641.56 110
2021-03-25 647.56 647.56 636.17 640.61 227
2021-03-24 659.41 659.85 646.98 646.98 298
2021-03-23 666.36 666.36 645.36 649.60 34
2021-03-22 661.59 667.75 656.01 656.01 264
2021-03-19 676.02 681.695 671.90 676.30 213
2021-03-18 671.86 673.78 661.88 661.88 342
2021-03-17 666.96 674.00 666.50 673.60 606
2021-03-16 665.75 670.88 661.80 669.00 330
2021-03-15 682.90 686.02 670.10 671.31 432
2021-03-12 682.00 697.00 677.30 692.20 266
2021-03-11 653.80 676.50 653.80 676.50 994
2021-03-10 649.74 657.60 641.69 652.20 2,840

» More Atrion Stock Price History

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