Get the Stockscreener App
455.84
8.09%
-40.15
After Hours:
455.84
Atrion Corp. Stock (ATRI) Price History
The historical daily chart and data for Atrion Corp. stock (ATRI), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $455.84.
- Atrion Corp. all-time high stock price is $948.03, occurred on April 09, 2019.
- The lowest Atrion Corp. stock price recorded was $254.12 on February 03, 2014. Since then, Atrion Corp.'s stock price has risen over 79.38% to $455.84 now.
- The 52-week high stock price for ATRI is $602.59, representing a 32.19% increase from the current share price, occurred on June 27, 2023.
- The 52-week low stock price for ATRI is $274.98, indicating a -39.68% decrease from the current share price, occurred on November 15, 2023.
- The closing price of Atrion Corp. (ATRI) stock in the beginning of 2023 was $700.10. The stock closed the year at $559.45, a loss of over -20.09% for the year.
The table below shows more information about ATRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $495.0 | $454.3 | $40.72 | 21,250.0 | -8.09% |
| May 15, 2024 | $503.2 | $475.1 | $28.19 | 34,455.0 | +4.24% |
| May 14, 2024 | $477.1 | $447.1 | $30.05 | 40,205.0 | +8.22% |
| May 13, 2024 | $451.2 | $425.4 | $25.81 | 33,801.0 | -1.27% |
| May 10, 2024 | $446.4 | $423.0 | $23.45 | 20,416.0 | +4.10% |
| May 09, 2024 | $431.5 | $405.0 | $26.50 | 22,463.0 | +4.30% |
| May 08, 2024 | $422.1 | $390.6 | $31.40 | 33,916.0 | -1.68% |
| May 07, 2024 | $436.9 | $417.2 | $19.69 | 31,724.0 | -4.09% |
| May 06, 2024 | $435.0 | $415.4 | $19.60 | 36,555.0 | +4.83% |
| May 03, 2024 | $426.4 | $414.9 | $11.50 | 36,896.0 | +0.00% |
| May 02, 2024 | $432.0 | $414.7 | $17.31 | 36,711.0 | -2.79% |
| May 01, 2024 | $428.0 | $415.0 | $12.99 | 36,882.0 | +0.85% |
| Apr 30, 2024 | $427.5 | $414.0 | $13.47 | 23,904.0 | +0.78% |
| Apr 29, 2024 | $420.6 | $391.1 | $29.55 | 31,076.0 | +6.33% |
| Apr 26, 2024 | $411.0 | $389.0 | $22.01 | 26,284.0 | -0.99% |
| Apr 25, 2024 | $420.0 | $396.2 | $23.77 | 31,126.0 | -5.95% |
| Apr 24, 2024 | $425.3 | $402.6 | $22.62 | 20,867.0 | +4.66% |
| Apr 23, 2024 | $419.2 | $401.5 | $17.69 | 39,596.0 | +1.37% |
| Apr 22, 2024 | $424.7 | $399.8 | $24.89 | 30,914.0 | -0.63% |
| Apr 19, 2024 | $408.0 | $381.3 | $26.69 | 38,766.0 | +4.32% |
| Apr 18, 2024 | $407.3 | $385.7 | $21.59 | 25,603.0 | -3.28% |
| Apr 17, 2024 | $412.9 | $398.8 | $14.13 | 35,436.0 | -2.53% |
Atrion Corp. Stock (ATRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Atrion Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Atrion Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Atrion Corp. Stock (ATRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $503.2 | $390.6 | $112.6 | 406,524.0 | +7.69% |
| Apr, 2024 | $468.0 | $374.8 | $93.17 | 661,668.0 | -8.69% |
| Mar, 2024 | $467.4 | $358.0 | $109.4 | 471,063.0 | +25.97% |
| Feb, 2024 | $403.6 | $320.0 | $83.61 | 140,411.0 | +8.23% |
| Jan, 2024 | $440.0 | $308.3 | $131.7 | 227,089.0 | -10.24% |
Atrion Corp. Stock (ATRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $401.2 | $294.4 | $106.8 | 215,849.0 | +22.84% |
| Nov, 2023 | $347.6 | $275.0 | $72.61 | 134,211.0 | -9.83% |
| Oct, 2023 | $433.1 | $305.1 | $128.1 | 143,483.0 | -17.23% |
| Sep, 2023 | $473.1 | $399.3 | $73.81 | 82,822.0 | -11.17% |
| Aug, 2023 | $564.2 | $455.9 | $108.3 | 54,740.0 | -17.04% |
| Jul, 2023 | $593.0 | $536.4 | $56.65 | 69,494.0 | -0.90% |
| Jun, 2023 | $602.6 | $527.8 | $74.83 | 103,293.0 | +8.71% |
| May, 2023 | $623.0 | $500.0 | $123.0 | 74,780.0 | -15.43% |
| Apr, 2023 | $670.0 | $599.8 | $70.18 | 63,350.0 | -2.01% |
| Mar, 2023 | $651.0 | $554.0 | $96.97 | 100,779.0 | +10.55% |
| Feb, 2023 | $700.9 | $568.0 | $132.9 | 68,653.0 | -17.36% |
| Jan, 2023 | $705.7 | $543.0 | $162.7 | 86,413.0 | +22.85% |
Atrion Corp. Stock (ATRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $648.8 | $535.0 | $113.8 | 124,370.0 | -7.50% |
| Nov, 2022 | $701.9 | $579.4 | $122.5 | 125,646.0 | +0.75% |
| Oct, 2022 | $682.5 | $566.5 | $115.9 | 126,331.0 | +6.25% |
| Sep, 2022 | $621.9 | $542.1 | $79.75 | 109,662.0 | -6.45% |
| Aug, 2022 | $686.1 | $600.0 | $86.09 | 47,950.0 | -5.14% |
| Jul, 2022 | $648.5 | $598.5 | $50.04 | 38,341.0 | +1.24% |
| Jun, 2022 | $646.7 | $607.0 | $39.66 | 98,874.0 | +0.01% |
| May, 2022 | $659.2 | $603.5 | $55.65 | 77,725.0 | +0.35% |
| Apr, 2022 | $766.7 | $625.0 | $141.7 | 59,653.0 | -13.81% |
| Mar, 2022 | $783.8 | $702.0 | $81.80 | 91,627.0 | +1.61% |
| Feb, 2022 | $728.6 | $596.0 | $132.6 | 98,996.0 | +18.18% |
| Jan, 2022 | $709.2 | $585.3 | $124.0 | 74,187.0 | -14.11% |
0.18%
0.56%
Cap:
|
Volume (24h):