Free Trial

Aterian (ATER) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free ATER Stock Alerts
$3.11
+0.21 (+7.24%)
(As of 02:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aterian Stock Price Performance

5 Day
Performance
+11.47%
1 Month
Performance
+40.09%
3 Month
Performance
-45.12%
6 Month
Performance
-22.54%
Year-To-Date
Performance
-25.63%
1 Year
Performance
-57.58%
Receive ATER Stock News and Ratings via Email

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

Ad The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

ATER Stock Chart for Wednesday, May, 15, 2024

ATER Chart by TradingView

Aterian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$3.09$2.90
-6.15%		$3.37$2.85209,146 shs$22.24 million
05/13/2024$2.79$3.09
+10.75%		$3.10$2.80182,255 shs$23.70 million
05/10/2024$2.89$2.79
-3.46%		$3.08$2.79159,467 shs$21.40 million
05/09/2024$2.78$2.89
+3.96%		$3.12$2.69166,495 shs$22.17 million
05/08/2024$2.54$2.78
+9.45%		$2.97$2.58183,761 shs$21.32 million
05/07/2024$2.45$2.54
+3.67%		$2.70$2.4398,619 shs$19.48 million
05/06/2024$2.38$2.45
+2.94%		$2.54$2.2565,845 shs$18.79 million
05/03/2024$2.41$2.38
-1.24%		$2.46$2.3373,605 shs$18.26 million
05/02/2024$2.38$2.41
+1.47%		$2.49$2.35136,435 shs$18.49 million
05/01/2024$2.27$2.38
+4.63%		$2.40$2.2762,270 shs$18.21 million
04/30/2024$2.35$2.27
-3.40%		$2.40$2.2591,857 shs$17.41 million
04/29/2024$2.31$2.35
+1.73%		$2.54$2.26159,746 shs$18.02 million
04/26/2024$2.29$2.31
+0.87%		$2.45$2.25122,163 shs$17.72 million
04/25/2024$2.27$2.29
+0.88%		$2.35$2.15105,246 shs$17.56 million
04/24/2024$2.20$2.27
+3.18%		$2.34$2.15131,773 shs$17.41 million
04/23/2024$2.13$2.20
+3.29%		$2.35$2.1046,226 shs$16.87 million
04/22/2024$2.05$2.13
+3.90%		$2.20$2.0444,721 shs$16.34 million
04/19/2024$2.12$2.05
-3.30%		$2.25$1.90205,451 shs$15.72 million
04/18/2024$2.11$2.12
+0.47%		$2.22$2.0889,043 shs$16.26 million
04/17/2024$2.20$2.11
-4.09%		$2.29$1.9961,544 shs$16.18 million
04/16/2024$2.22$2.20
-0.90%		$2.34$2.0186,286 shs$16.87 million
04/15/2024$2.38$2.22
-6.72%		$2.39$2.2261,453 shs$17.03 million
04/12/2024$2.57$2.38
-7.39%		$2.51$2.3182,656 shs$18.26 million
04/11/2024$2.58$2.57
-0.39%		$2.68$2.5345,950 shs$19.71 million
04/10/2024$3.05$2.58
-15.41%		$2.96$2.49355,125 shs$19.79 million
04/09/2024$2.74$3.05
+11.31%		$3.95$2.601.09 million shs$23.39 million
04/08/2024$2.54$2.74
+7.87%		$2.84$2.51152,363 shs$21.01 million
04/05/2024$2.47$2.54
+2.83%		$2.68$2.36148,375 shs$19.48 million
04/04/2024$2.26$2.47
+9.29%		$2.73$2.28255,147 shs$18.95 million
04/03/2024$2.45$2.26
-7.76%		$2.47$1.94227,709 shs$17.33 million
04/02/2024$2.51$2.45
-2.39%		$2.47$2.4069,006 shs$18.79 million
04/01/2024$2.76$2.51
-9.06%		$2.87$2.48137,019 shs$19.25 million
03/29/2024$2.76$2.76$2.93$2.65126,692 shs$21.17 million
03/28/2024$2.84$2.76
-2.82%		$2.93$2.65123,989 shs$21.17 million
03/27/2024$2.88$2.84
-1.39%		$3.00$2.8086,077 shs$21.78 million
03/26/2024$3.10$2.88
-7.10%		$3.20$2.8496,914 shs$22.09 million
03/25/2024$3.33$3.10
-6.91%		$3.48$3.01228,354 shs$23.78 million
03/22/2024$3.26$3.33
+2.17%		$3.95$2.55542,910 shs$306.56 million
03/21/2024$3.45$3.26
-5.66%		$3.60$3.24102,737 shs$24.50 million
03/20/2024$3.97$3.45
-12.92%		$3.96$2.77353,592 shs$25.97 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/19/2024$4.47$3.97
-11.30%		$4.32$3.9669,113 shs$29.82 million
03/18/2024$4.25$4.47
+5.25%		$4.68$4.0838,379 shs$33.62 million
03/15/2024$4.05$4.25
+4.89%		$4.32$3.8564,737 shs$31.94 million
03/14/2024$4.63$4.05
-12.54%		$4.56$3.8987,233 shs$30.45 million
03/13/2024$5.67$4.63
-18.25%		$5.40$3.84179,298 shs$34.82 million
03/12/2024$5.90$5.67
-3.93%		$6.02$5.2892,557 shs$42.59 million
03/11/2024$6.00$5.90
-1.64%		$6.42$5.8950,939 shs$44.33 million
03/08/2024$5.77$6.00
+4.00%		$6.54$5.7692,313 shs$45.07 million
03/07/2024$5.64$5.77
+2.23%		$6.06$5.5294,048 shs$43.34 million
03/06/2024$5.27$5.64
+7.06%		$5.70$5.0437,754 shs$42.39 million
03/05/2024$5.23$5.27
+0.69%		$5.71$5.1648,341 shs$39.60 million
03/04/2024$5.71$5.23
-8.31%		$5.86$5.1662,222 shs$39.33 million
03/01/2024$5.46$5.71
+4.48%		$5.82$5.5240,714 shs$42.89 million
02/29/2024$4.68$5.46
+16.69%		$5.88$4.68211,908 shs$41.05 million
02/28/2024$4.80$4.68
-2.55%		$5.16$4.5653,596 shs$35.18 million
02/27/2024$4.55$4.80
+5.59%		$5.04$4.5633,091 shs$36.10 million
02/26/2024$4.50$4.55
+1.07%		$4.67$4.3227,296 shs$34.19 million
02/23/2024$4.45$4.50
+1.11%		$4.67$4.3228,426 shs$33.83 million
02/22/2024$4.92$4.45
-9.54%		$5.04$4.4448,459 shs$33.46 million
02/21/2024$5.16$4.92
-4.65%		$5.40$4.2082,322 shs$36.98 million
02/20/2024$5.35$5.16
-3.50%		$5.40$5.1623,047 shs$38.79 million
02/19/2024$5.35$5.35$5.76$5.1089,300 shs$40.19 million
02/16/2024$5.67$5.35
-5.63%		$5.76$5.1089,143 shs$40.19 million
02/15/2024$5.14$5.67
+10.33%		$5.88$5.40108,397 shs$42.59 million
02/14/2024$4.68$5.14
+9.74%		$5.34$4.6843,355 shs$38.61 million

Related Companies:
This page (NASDAQ:ATER) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts