Aterian, Inc. (ATER) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ATER Historical Return
If you invested $1000 in Aterian, Inc. (ATER) since IPO date, it would be worth $10.08 as of July 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.71, while $1000 invested 1 year ago would be worth $801.32. This corresponds to total returns of -98.99%, -99.23%, -19.87%, respectively, with annualized returns of -47.77%, -62.18%, -19.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ATER Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 07, 2026 | 1.35 | 1.24 | 1.24 | 1.45 | 1.2 | 604,333 |
| July 06, 2026 | 1.28 | 1.31 | 1.31 | 1.32 | 1.26 | 136,526 |
| July 02, 2026 | 1.29 | 1.28 | 1.28 | 1.34 | 1.25 | 38,569 |
| July 01, 2026 | 1.32 | 1.26 | 1.26 | 1.33 | 1.26 | 46,054 |
| June 30, 2026 | 1.31 | 1.32 | 1.32 | 1.37 | 1.31 | 98,722 |
| June 29, 2026 | 1.22 | 1.34 | 1.34 | 1.35 | 1.22 | 198,339 |
| June 26, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.18 | 257,466 |
| June 25, 2026 | 1.38 | 1.24 | 1.24 | 1.42 | 1.24 | 234,341 |
| June 24, 2026 | 1.33 | 1.39 | 1.39 | 1.47 | 1.31 | 256,177 |
| June 23, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.29 | 69,777 |
| June 22, 2026 | 1.38 | 1.32 | 1.32 | 1.42 | 1.32 | 139,571 |
| June 18, 2026 | 1.2 | 1.38 | 1.38 | 1.44 | 1.17 | 602,296 |
| June 17, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.17 | 130,009 |
| June 16, 2026 | 1.25 | 1.26 | 1.26 | 1.3 | 1.25 | 102,865 |
| June 15, 2026 | 1.22 | 1.25 | 1.25 | 1.27 | 1.22 | 166,308 |
| June 12, 2026 | 1.23 | 1.2 | 1.2 | 1.25 | 1.2 | 87,447 |
| June 11, 2026 | 1.16 | 1.21 | 1.21 | 1.23 | 1.15 | 156,411 |
| June 10, 2026 | 1.15 | 1.18 | 1.18 | 1.22 | 1.13 | 247,586 |
| June 09, 2026 | 1.14 | 1.12 | 1.12 | 1.21 | 1.12 | 251,965 |
| June 08, 2026 | 1.02 | 1.12 | 1.12 | 1.14 | 1.02 | 117,182 |
| June 05, 2026 | 1.05 | 1.04 | 1.04 | 1.06 | 1.01 | 0 |
| June 04, 2026 | 1.03 | 1.08 | 1.08 | 1.13 | 1.03 | 209,144 |
| June 03, 2026 | 1.07 | 1.07 | 1.07 | 1.1 | 1.06 | 127,459 |
| June 02, 2026 | 1.13 | 1.07 | 1.07 | 1.18 | 1.07 | 155,976 |
| June 01, 2026 | 1.11 | 1.14 | 1.14 | 1.18 | 1.11 | 175,819 |
| May 29, 2026 | 1.16 | 1.1 | 1.1 | 1.17 | 1.1 | 167,440 |
| May 28, 2026 | 1.17 | 1.15 | 1.15 | 1.21 | 1.14 | 204,840 |
| May 27, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.16 | 154,784 |
| May 26, 2026 | 1.18 | 1.19 | 1.19 | 1.24 | 1.17 | 133,064 |
| May 22, 2026 | 1.17 | 1.22 | 1.22 | 1.29 | 1.17 | 279,730 |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.15 | 315,003 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.12 | 312,440 |
| May 19, 2026 | 1.31 | 1.22 | 1.22 | 1.37 | 1.21 | 526,042 |
| May 18, 2026 | 1.2 | 1.33 | 1.33 | 1.35 | 1.18 | 1.35M |
| May 15, 2026 | 1.1 | 1.11 | 1.11 | 1.19 | 1.08 | 462,304 |
| May 14, 2026 | 1.05 | 1.15 | 1.15 | 1.18 | 1.03 | 844,508 |
| May 13, 2026 | 1.15 | 1.06 | 1.06 | 1.15 | 1.06 | 318,753 |
| May 12, 2026 | 1.12 | 1.13 | 1.13 | 1.27 | 1.11 | 692,367 |
| May 11, 2026 | 1.09 | 1.12 | 1.12 | 1.16 | 1.05 | 413,120 |
| May 08, 2026 | 1.21 | 1.1 | 1.1 | 1.23 | 1.1 | 494,630 |
| May 07, 2026 | 1.24 | 1.22 | 1.22 | 1.29 | 1.19 | 341,890 |
| May 06, 2026 | 1.26 | 1.26 | 1.26 | 1.33 | 1.18 | 889,773 |
| May 05, 2026 | 1.23 | 1.26 | 1.26 | 1.28 | 1.13 | 1.1M |
| May 04, 2026 | 1.03 | 1.21 | 1.21 | 1.32 | 1.02 | 2.83M |
| May 01, 2026 | 0.96 | 1.05 | 1.05 | 1.12 | 0.91 | 1.6M |
| April 30, 2026 | 1.01 | 0.95 | 0.95 | 1.06 | 0.92 | 2.13M |
| April 29, 2026 | 1.03 | 1.06 | 1.06 | 1.18 | 1 | 6.74M |
| April 28, 2026 | 1.1 | 1.11 | 1.11 | 1.87 | 0.98 | 253.92M |
| April 27, 2026 | 0.66 | 0.66 | 0.66 | 0.7 | 0.66 | 34,738 |
| April 24, 2026 | 0.69 | 0.66 | 0.66 | 0.7 | 0.62 | 74,600 |
| April 23, 2026 | 0.72 | 0.71 | 0.71 | 0.72 | 0.69 | 23,818 |
| April 22, 2026 | 0.69 | 0.72 | 0.72 | 0.72 | 0.69 | 32,412 |
| April 21, 2026 | 0.73 | 0.71 | 0.71 | 0.73 | 0.68 | 36,168 |
| April 20, 2026 | 0.71 | 0.73 | 0.73 | 0.73 | 0.71 | 36,569 |
| April 17, 2026 | 0.71 | 0.71 | 0.71 | 0.72 | 0.7 | 50,097 |
| April 16, 2026 | 0.7 | 0.71 | 0.71 | 0.71 | 0.68 | 49,448 |
| April 15, 2026 | 0.7 | 0.68 | 0.68 | 0.71 | 0.66 | 23,753 |
| April 14, 2026 | 0.66 | 0.69 | 0.69 | 0.7 | 0.66 | 44,019 |
| April 13, 2026 | 0.66 | 0.68 | 0.68 | 0.69 | 0.65 | 25,868 |
| April 10, 2026 | 0.73 | 0.67 | 0.67 | 0.73 | 0.66 | 86,000 |
AD
