Advertisement
U.S. markets closed

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
463.55+15.55 (+3.47%)
At close: 04:00PM EDT
463.55 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024444.21467.41444.21463.55463.5529,400
Mar 27, 2024450.00450.23443.77448.00448.0031,300
Mar 26, 2024436.30440.00427.78437.08437.0816,700
Mar 25, 2024424.00447.17424.00437.00437.0020,900
Mar 22, 2024443.98447.05425.29426.21426.2125,500
Mar 21, 2024435.31443.80435.11442.88442.8817,000
Mar 20, 2024449.25450.00435.34436.10436.1021,700
Mar 19, 2024430.50439.33420.25428.60428.6025,400
Mar 18, 2024442.00444.97432.20432.20432.2028,700
Mar 15, 2024409.27438.75409.27436.10436.1041,100
Mar 14, 2024424.89424.89414.59418.05418.0526,700
Mar 14, 20242.2 Dividend
Mar 13, 2024438.48438.48423.22425.37423.1717,700
Mar 12, 2024435.00435.00418.72433.75431.5130,200
Mar 11, 2024431.10441.16425.03435.60433.3515,800
Mar 08, 2024409.93441.00409.93440.80438.527,000
Mar 07, 2024395.75420.00388.98414.00411.8624,000
Mar 06, 2024410.36410.36386.50393.99391.9532,000
Mar 05, 2024388.48411.22388.48410.74408.6228,800
Mar 04, 2024358.72391.79358.72388.50386.4920,800
Mar 01, 2024366.30366.30358.02358.87357.0110,400
Feb 29, 2024367.99367.99367.99367.99366.096,500
Feb 28, 2024352.86364.99352.86362.99361.1114,800
Feb 27, 2024359.00359.95351.30351.30349.489,000
Feb 26, 2024359.16359.16353.02353.80351.9710,900
Feb 23, 2024341.46350.32341.46350.32348.514,800
Feb 22, 2024336.23340.17336.23340.17338.413,800
Feb 21, 2024367.56367.56362.87362.87360.992,800
Feb 20, 2024360.69360.69347.44356.04354.205,600
Feb 16, 2024346.01362.12346.01352.20350.385,900
Feb 15, 2024334.75357.36334.75353.80351.975,100
Feb 14, 2024337.59337.59335.88335.88334.145,700
Feb 13, 2024376.86403.61341.20341.20339.447,800
Feb 12, 2024373.74394.86373.74389.50387.496,300
Feb 09, 2024379.53379.53371.44379.37377.415,700
Feb 08, 2024350.38377.50350.38368.34366.437,900
Feb 07, 2024354.99369.91354.99367.80365.907,300
Feb 06, 2024348.74349.97339.88348.32346.5212,500
Feb 05, 2024335.00335.90330.16333.00331.287,000
Feb 02, 2024320.02339.80320.00338.00336.257,100
Feb 01, 2024326.00326.00326.00326.00324.313,900
Jan 31, 2024338.00342.53333.81340.00338.249,500
Jan 30, 2024335.30335.30335.30335.30333.573,800
Jan 29, 2024321.75335.00320.66335.00333.2710,700
Jan 26, 2024319.98319.98319.98319.98318.333,800
Jan 25, 2024328.23328.50321.51324.49322.813,900
Jan 24, 2024332.61332.61326.28331.00329.295,100
Jan 23, 2024337.70346.38334.00334.00332.275,000
Jan 22, 2024340.00350.40328.00333.00331.2810,000
Jan 19, 2024332.11336.60332.11336.60334.8610,300
Jan 18, 2024323.00331.99323.00331.99330.276,900
Jan 17, 2024331.73331.73308.30308.30306.7112,900
Jan 16, 2024348.44348.44335.21335.21333.486,500
Jan 12, 2024357.99374.00350.99350.99349.177,200
Jan 11, 2024348.85369.07343.88354.99353.159,900
Jan 10, 2024352.16358.00342.00345.00343.228,100
Jan 09, 2024383.69383.69349.14356.00354.166,200
Jan 08, 2024388.44400.93378.20380.90378.9310,800
Jan 05, 2024387.00399.99369.52369.52367.619,400
Jan 04, 2024399.86439.99390.00392.36390.3338,300
Jan 03, 2024390.99418.91387.95390.85388.8321,500
Jan 02, 2024367.17432.96367.17393.24391.2127,500
Dec 29, 2023390.06390.33378.79378.79376.834,200
Dec 28, 2023396.71396.89379.97389.94387.928,000
Dec 27, 2023385.10401.23375.98399.37397.309,400
Dec 26, 2023373.43385.10373.43385.10383.115,500
Dec 22, 2023352.99378.10345.69363.00361.1215,800
Dec 21, 2023346.15351.22329.91345.85344.066,300
Dec 20, 2023351.37356.21344.10344.10342.3214,600
Dec 19, 2023370.94370.94340.00350.53348.7210,000
Dec 18, 2023358.01364.50338.50362.01360.1416,100
Dec 15, 2023368.20368.20360.75363.66361.7824,400
Dec 14, 2023357.23365.00353.30363.63361.7517,000
Dec 13, 2023350.00351.24345.15348.60346.8020,900
Dec 12, 2023335.00351.89335.00348.02346.227,100
Dec 11, 2023330.39333.28315.67325.15323.479,300
Dec 08, 2023328.44328.44322.48325.87324.184,700
Dec 07, 2023319.39338.32315.00326.99325.307,000
Dec 06, 2023315.59325.80312.33325.80324.117,200
Dec 05, 2023313.15315.00307.29310.81309.207,900
Dec 04, 2023324.00334.00310.82318.60316.959,000
Dec 01, 2023313.92320.00294.39316.15314.5111,500
Nov 30, 2023294.72311.00292.12308.35306.7613,700
Nov 30, 20232.2 Dividend
Nov 29, 2023293.99301.41293.50298.10294.376,400
Nov 28, 2023309.89309.89295.82296.69292.985,900
Nov 27, 2023300.00324.66298.47308.82304.965,500
Nov 24, 2023313.24313.24304.00304.00300.202,800
Nov 22, 2023288.00295.43277.36295.43291.736,400
Nov 21, 2023299.80299.80280.43292.30288.6414,000
Nov 20, 2023301.44311.00293.01303.91300.119,400
Nov 17, 2023299.08299.08287.32298.00294.275,500
Nov 16, 2023300.00300.00279.93293.40289.737,300
Nov 15, 2023327.00327.00274.98289.29285.679,000
Nov 14, 2023307.90323.29307.90323.29319.244,200
Nov 13, 2023309.24325.16308.11308.11304.255,300
Nov 10, 2023312.97312.97312.97312.97309.053,500
Nov 09, 2023315.91315.91309.50312.98309.064,900
Nov 08, 2023314.97320.40314.97320.40316.393,600
Nov 07, 2023333.98337.27320.10335.96331.7615,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...