Free Trial

Atrion (ATRI) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free ATRI Stock Alerts
$424.19
+18.90 (+4.66%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Atrion Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
-4.91%
3 Month
Performance
+22.44%
6 Month
Performance
+21.04%
Year-To-Date
Performance
+7.00%
1 Year
Performance
-36.90%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

ATRI Stock Chart for Wednesday, April, 24, 2024

ATRI Chart by TradingView

Atrion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/16/2024$353.80$352.20
-0.45%		$362.12$346.015,930 shs$619.87 million
02/15/2024$335.88$353.80
+5.34%		$357.36$334.755,126 shs$622.69 million
02/14/2024$341.20$335.88
-1.56%		$345.22$335.885,710 shs$591.15 million
02/13/2024$389.50$341.20
-12.40%		$392.14$341.207,846 shs$600.51 million
02/12/2024$379.37$389.50
+2.67%		$394.86$373.746,275 shs$685.52 million
02/09/2024$368.34$379.37
+2.99%		$379.53$371.445,690 shs$667.69 million
02/08/2024$367.80$368.34
+0.15%		$377.50$350.387,935 shs$648.28 million
02/07/2024$348.32$367.80
+5.59%		$369.91$354.997,341 shs$647.33 million
02/06/2024$333.00$348.32
+4.60%		$349.97$339.8812,486 shs$613.04 million
02/05/2024$338.00$333.00
-1.48%		$335.90$330.167,016 shs$586.08 million
02/02/2024$326.00$338.00
+3.68%		$339.80$320.007,061 shs$594.88 million
02/01/2024$340.00$326.00
-4.12%		$341.06$326.003,850 shs$573.76 million
01/31/2024$335.30$340.00
+1.40%		$342.53$333.819,468 shs$598.40 million
01/30/2024$335.00$335.30
+0.09%		$335.30$335.303,770 shs$590.13 million
01/29/2024$319.98$335.00
+4.69%		$335.00$318.9010,718 shs$589.60 million
01/26/2024$324.49$319.98
-1.39%		$323.44$319.983,783 shs$563.17 million
01/25/2024$331.00$324.49
-1.97%		$331.37$321.513,884 shs$582.49 million
01/24/2024$334.00$331.00
-0.90%		$332.61$326.285,087 shs$582.56 million
01/23/2024$333.00$334.00
+0.30%		$346.38$334.004,985 shs$587.84 million

Related Companies:
This page (NASDAQ:ATRI) 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
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Greatest Bull Market in Crypto History…
Weiss Ratings
New Trump Bombshell
The Freeport Society