Free Trial

Atrion (ATRI) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ATRI Stock Alerts
$460.25
-2.05 (-0.44%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Atrion Stock Price Performance

5 Day
Performance
-0.58%
1 Month
Performance
+7.82%
3 Month
Performance
+28.25%
6 Month
Performance
+45.58%
Year-To-Date
Performance
+21.51%
1 Year
Performance
-13.67%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ATRI Stock Chart for Saturday, June, 1, 2024

ATRI Chart by TradingView

Atrion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$462.30$460.25
-0.44%		$464.50$459.4838,027 shs$810.04 million
05/30/2024$460.40$462.30
+0.41%		$469.57$459.0939,835 shs$813.65 million
05/29/2024$456.05$460.40
+0.95%		$467.35$452.0078,539 shs$810.30 million
05/28/2024$462.93$456.05
-1.49%		$467.04$455.0672,539 shs$802.65 million
05/27/2024$462.93$462.93$477.94$457.7928,400 shs$814.76 million
05/24/2024$464.00$462.93
-0.23%		$477.94$457.7928,422 shs$814.76 million
05/23/2024$471.99$464.00
-1.69%		$476.00$453.6127,720 shs$816.64 million
05/22/2024$451.25$471.99
+4.60%		$476.38$447.8317,985 shs$830.70 million
05/21/2024$472.40$451.25
-4.48%		$473.00$450.0040,644 shs$794.20 million
05/20/2024$465.25$472.40
+1.54%		$474.40$449.1440,618 shs$831.42 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:ATRI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits