Atrion Corporation - ATRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 30, 2024	459.92	459.92	459.92	459.92	459.92	0
August 29, 2024	459.92	459.92	459.92	459.92	459.92	0
August 28, 2024	459.92	459.92	459.92	459.92	459.92	0
August 27, 2024	459.92	459.92	459.92	459.92	459.92	0
August 26, 2024	459.92	459.92	459.92	459.92	459.92	0
August 23, 2024	459.92	459.92	459.92	459.92	459.92	0
August 22, 2024	459.92	459.92	459.92	459.92	459.92	0
August 21, 2024	459.92	459.92	459.92	459.92	459.92	0
August 20, 2024	459.75	459.92	459.92	460.26	459.75	29,730
August 19, 2024	460	459.66	459.66	460	459.6	19,992
August 16, 2024	459.58	459.85	459.85	460	459.58	27,640
August 15, 2024	459.66	459.45	459.45	459.66	459.45	16,630
August 14, 2024	459.7	459.46	459.46	459.7	459.41	11,197
August 13, 2024	459.25	459.48	459.48	459.62	459.25	26,000
August 12, 2024	459.12	459.02	459.02	459.14	459.01	15,175
August 09, 2024	459.15	458.77	458.77	459.18	458.77	14,197
August 08, 2024	459.3	458.62	458.62	459.34	458.62	29,217
August 07, 2024	458.5	458.51	458.51	459.17	458.5	23,866
August 06, 2024	458.11	458.5	458.5	459.36	458.03	22,411
August 05, 2024	457.75	458.25	458.25	458.83	457.5	30,841
August 02, 2024	458.3	458.3	458.3	459	458.25	37,834
August 01, 2024	458.86	458.3	458.3	459.13	458.25	13,433
July 31, 2024	458.17	458.3	458.3	458.94	458.17	23,041
July 30, 2024	458.13	458.34	458.34	458.34	458.13	12,478
July 29, 2024	457.86	458.1	458.1	458.48	457.85	25,725
July 26, 2024	457.6	457.65	457.65	458.01	457.6	17,548
July 25, 2024	457.69	457.65	457.65	457.87	457.5	23,119
July 24, 2024	458.25	457.86	457.86	458.25	457.5	10,615
July 23, 2024	457.5	457.73	457.73	458	457.38	17,278
July 22, 2024	457.75	457.1	457.1	457.75	457.05	22,209
July 19, 2024	456.75	457	457	457.5	456.53	19,815
July 18, 2024	456.5	456.58	456.58	457.72	456.5	25,322
July 17, 2024	456.3	456.45	456.45	457.5	456.3	50,455
July 16, 2024	456.75	456.25	456.25	457	456.01	22,520
July 15, 2024	456.53	456.06	456.06	456.9	455.6	22,429
July 12, 2024	456.43	455.6	455.6	456.43	454.65	16,786
July 11, 2024	455.21	453.63	453.63	457.08	452.88	27,121
July 10, 2024	454.39	453.9	453.9	454.75	453	35,700
July 09, 2024	455.36	453.14	453.14	455.36	452.15	11,325
July 08, 2024	453.99	454.97	454.97	454.97	452.14	15,538
July 05, 2024	456	453.14	453.14	456	452.3	13,878
July 03, 2024	451.5	454.47	454.47	454.47	451.5	18,456
July 02, 2024	452.39	453.39	453.39	453.71	451.34	17,793
July 01, 2024	452.43	452.12	452.12	453.74	451.11	30,847
June 28, 2024	454.5	452.43	452.43	454.9	451.49	67,128
June 27, 2024	453	453.14	453.14	454.06	452.25	54,844
June 26, 2024	454.5	452.92	452.92	455.88	452.92	45,593
June 25, 2024	453.3	452.49	452.49	453.62	451.99	27,713
June 24, 2024	452.85	453.36	453.36	454.77	452	26,361
June 21, 2024	451.14	451.98	451.98	452.12	451.11	42,923
June 20, 2024	452.4	450	450	452.4	450	12,235
June 18, 2024	451.51	456.18	456.18	457.55	451.51	19,847
June 17, 2024	451.21	451.91	451.91	453	449.04	31,711
June 14, 2024	453	451.1	451.1	456.19	451.1	26,930
June 13, 2024	454	453.99	451.79	454.89	453.1	20,353
June 12, 2024	456.58	453.25	451.05	456.86	453.15	19,001
June 11, 2024	454.04	454.4	452.2	455.3	453.53	21,162
June 10, 2024	452	454.8	452.6	455.11	452	29,050
June 07, 2024	453	452.64	450.45	457	450.89	27,303
June 06, 2024	454.11	453.99	451.79	457.1	453	36,047

Atrion Corporation (ATRI) NASDAQ