Free Trial

Aterian (ATER) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free ATER Stock Alerts
$2.27
+0.07 (+3.18%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aterian Stock Price Performance

5 Day
Performance
+10.73%
1 Month
Performance
-31.83%
3 Month
Performance
-39.60%
6 Month
Performance
-34.11%
Year-To-Date
Performance
-45.72%
1 Year
Performance
-74.23%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

ATER Stock Chart for Wednesday, April, 24, 2024

ATER Chart by TradingView

Aterian Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/13/2024$4.97$4.68
-5.80%		$5.04$4.6833,128 shs$35.18 million
02/12/2024$5.19$4.97
-4.19%		$5.75$4.68150,512 shs$37.34 million
02/09/2024$4.37$5.19
+18.71%		$5.40$4.32213,602 shs$38.98 million
02/08/2024$4.15$4.37
+5.20%		$4.39$3.9027,089 shs$32.83 million
02/07/2024$4.10$4.15
+1.35%		$4.30$3.9814,425 shs$31.21 million
02/06/2024$4.13$4.10
-0.76%		$4.20$4.0023,634 shs$30.79 million
02/05/2024$4.20$4.13
-1.71%		$4.36$3.8847,234 shs$31.03 million
02/02/2024$3.72$4.20
+12.94%		$4.29$3.54147,574 shs$31.57 million
02/01/2024$3.56$3.72
+4.34%		$3.72$3.4942,193 shs$27.95 million
01/31/2024$3.72$3.56
-4.13%		$3.72$3.4811,116 shs$26.79 million
01/30/2024$3.60$3.72
+3.20%		$3.72$3.5222,628 shs$27.94 million
01/29/2024$3.62$3.60
-0.37%		$3.67$3.5025,237 shs$27.08 million
01/26/2024$3.54$3.62
+2.14%		$3.66$3.4812,966 shs$27.18 million
01/25/2024$3.76$3.54
-5.81%		$3.72$3.5418,302 shs$26.61 million
01/24/2024$3.69$3.76
+1.89%		$3.79$3.6017,819 shs$28.25 million
01/23/2024$3.61$3.69
+2.06%		$3.72$3.5819,968 shs$27.73 million

Related Companies:
This page (NASDAQ:ATER) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing