Free Trial

Atrion (ATRI) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free ATRI Stock Alerts
$465.25
+9.41 (+2.06%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atrion Stock Price Performance

5 Day
Performance
-6.20%
1 Month
Performance
+15.63%
3 Month
Performance
+30.67%
6 Month
Performance
+53.09%
Year-To-Date
Performance
+22.83%
1 Year
Performance
-16.08%
Receive ATRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atrion and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

ATRI Stock Chart for Monday, May, 20, 2024

ATRI Chart by TradingView

Atrion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$455.84$465.25
+2.06%		$475.76$447.2838,821 shs$818.84 million
05/16/2024$495.99$455.84
-8.09%		$495.00$454.2821,435 shs$802.28 million
05/15/2024$475.83$495.99
+4.24%		$503.24$475.0534,455 shs$872.94 million
05/14/2024$439.70$475.83
+8.22%		$477.10$446.3240,368 shs$837.46 million
05/13/2024$445.35$439.70
-1.27%		$451.20$425.3933,801 shs$773.87 million
05/10/2024$427.80$445.35
+4.10%		$446.45$423.0020,416 shs$783.82 million
05/09/2024$410.18$427.80
+4.30%		$431.30$405.6722,463 shs$752.93 million
05/08/2024$417.20$410.18
-1.68%		$422.05$390.6533,916 shs$721.92 million
05/07/2024$435.00$417.20
-4.09%		$436.89$417.2031,724 shs$734.27 million
05/06/2024$414.95$435.00
+4.83%		$435.00$415.4036,555 shs$765.60 million
05/03/2024$414.95$414.95$426.45$414.9536,896 shs$730.31 million
05/02/2024$426.88$414.95
-2.79%		$431.98$414.6736,813 shs$730.31 million
05/01/2024$423.29$426.88
+0.85%		$428.00$415.0137,051 shs$751.31 million
04/30/2024$420.00$423.29
+0.78%		$427.50$414.0324,016 shs$744.99 million
04/29/2024$395.01$420.00
+6.33%		$420.60$391.0531,247 shs$739.20 million
04/26/2024$398.97$395.01
-0.99%		$410.98$388.9726,395 shs$695.22 million
04/25/2024$424.19$398.97
-5.95%		$420.00$396.2331,403 shs$702.19 million
04/24/2024$405.29$424.19
+4.66%		$425.27$402.7520,753 shs$746.57 million
04/23/2024$399.83$405.29
+1.37%		$419.19$401.5039,708 shs$713.31 million
04/22/2024$402.35$399.83
-0.63%		$424.72$399.8330,914 shs$703.70 million
04/19/2024$385.70$402.35
+4.32%		$407.84$383.0038,766 shs$708.14 million
04/18/2024$398.76$385.70
-3.28%		$407.29$385.7025,747 shs$678.83 million
04/17/2024$409.13$398.76
-2.53%		$412.89$398.7635,436 shs$701.82 million
04/16/2024$398.68$409.13
+2.62%		$409.13$401.1022,594 shs$720.07 million
04/15/2024$399.35$398.68
-0.17%		$405.58$395.4022,273 shs$701.68 million
04/12/2024$403.10$399.35
-0.93%		$406.60$394.5416,359 shs$702.86 million
04/11/2024$427.58$403.10
-5.73%		$432.77$403.0039,845 shs$709.46 million
04/10/2024$441.74$427.58
-3.21%		$448.48$414.7038,827 shs$752.54 million
04/09/2024$416.77$441.74
+5.99%		$443.28$414.6733,197 shs$777.46 million
04/08/2024$416.10$416.77
+0.16%		$432.50$416.0143,146 shs$733.52 million
04/05/2024$419.63$416.10
-0.84%		$420.00$414.1237,431 shs$732.34 million
04/04/2024$405.31$419.63
+3.53%		$426.89$397.3834,164 shs$738.55 million
04/03/2024$381.09$405.31
+6.36%		$407.55$375.8328,373 shs$713.35 million
04/02/2024$408.80$381.09
-6.78%		$401.36$374.8421,217 shs$670.72 million
04/01/2024$463.55$408.80
-11.81%		$468.00$405.6834,899 shs$719.49 million
03/29/2024$463.55$463.55$467.41$444.2129,432 shs$815.85 million
03/28/2024$448.00$463.55
+3.47%		$467.41$444.2129,432 shs$815.85 million
03/27/2024$437.08$448.00
+2.50%		$450.23$443.7731,302 shs$788.48 million
03/26/2024$437.00$437.08
+0.02%		$440.00$427.7816,740 shs$769.26 million
03/25/2024$426.21$437.00
+2.53%		$447.17$425.4020,932 shs$769.12 million
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$442.88$426.21
-3.76%		$447.05$425.2925,505 shs$750.13 million
03/21/2024$436.10$442.88
+1.55%		$443.80$435.1117,012 shs$779.47 million
03/20/2024$428.60$436.10
+1.75%		$450.00$435.3421,690 shs$767.54 million
03/19/2024$432.20$428.60
-0.83%		$439.33$420.2525,350 shs$754.34 million
03/18/2024$436.10$432.20
-0.89%		$442.02$432.2028,717 shs$760.67 million
03/15/2024$418.05$436.10
+4.32%		$437.04$409.2741,072 shs$767.54 million
03/14/2024$425.37$418.05
-1.72%		$424.89$414.5926,686 shs$735.77 million
03/13/2024$433.75$425.37
-1.93%		$438.48$423.2217,690 shs$748.65 million
03/12/2024$435.60$433.75
-0.42%		$435.00$418.7230,236 shs$763.40 million
03/11/2024$440.80$435.60
-1.18%		$441.16$425.0315,714 shs$766.66 million
03/08/2024$414.00$440.80
+6.47%		$440.80$409.936,952 shs$775.81 million
03/07/2024$393.99$414.00
+5.08%		$420.00$388.9824,013 shs$728.64 million
03/06/2024$410.74$393.99
-4.08%		$410.36$386.5031,972 shs$693.42 million
03/05/2024$388.50$410.74
+5.72%		$411.22$388.4828,798 shs$722.90 million
03/04/2024$358.87$388.50
+8.26%		$391.79$358.7220,819 shs$683.76 million
03/01/2024$367.99$358.87
-2.48%		$366.30$358.0210,381 shs$631.61 million
02/29/2024$362.99$367.99
+1.38%		$367.99$367.996,493 shs$647.66 million
02/28/2024$351.30$362.99
+3.33%		$362.99$349.3414,770 shs$638.86 million
02/27/2024$353.80$351.30
-0.71%		$359.95$351.308,965 shs$618.29 million
02/26/2024$350.32$353.80
+0.99%		$359.16$345.9310,872 shs$622.69 million
02/23/2024$340.17$350.32
+2.98%		$350.32$341.464,789 shs$616.56 million
02/22/2024$362.87$340.17
-6.26%		$340.17$336.233,831 shs$598.70 million
02/21/2024$356.04$362.87
+1.92%		$367.56$362.872,847 shs$638.65 million
02/20/2024$352.20$356.04
+1.09%		$360.69$346.085,577 shs$626.63 million
02/19/2024$352.20$352.20$362.12$346.015,900 shs$619.87 million

Related Companies:
This page (NASDAQ:ATRI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders