Atrion Corporation (ATRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 460.00 | 472.40 | 459.09 | 462.30 | 462.30 | 39,800 |
| 29 May 2024 | 452.00 | 467.35 | 450.00 | 460.40 | 460.40 | 78,500 |
| 28 May 2024 | 466.86 | 467.04 | 455.06 | 456.05 | 456.05 | 72,500 |
| 24 May 2024 | 464.01 | 477.94 | 457.79 | 462.93 | 462.93 | 28,400 |
| 23 May 2024 | 472.03 | 476.00 | 453.61 | 464.00 | 464.00 | 27,700 |
| 22 May 2024 | 447.88 | 476.38 | 447.83 | 471.99 | 471.99 | 18,000 |
| 21 May 2024 | 473.00 | 473.00 | 450.00 | 451.25 | 451.25 | 40,600 |
| 20 May 2024 | 462.01 | 478.47 | 449.14 | 472.40 | 472.40 | 40,600 |
| 17 May 2024 | 457.82 | 475.76 | 447.28 | 465.25 | 465.25 | 38,800 |
| 16 May 2024 | 488.44 | 495.00 | 454.28 | 455.84 | 455.84 | 21,400 |
| 15 May 2024 | 475.07 | 503.24 | 475.05 | 495.99 | 495.99 | 34,500 |
| 14 May 2024 | 447.05 | 477.10 | 447.05 | 475.83 | 475.83 | 40,400 |
| 13 May 2024 | 441.52 | 451.20 | 425.39 | 439.70 | 439.70 | 33,800 |
| 10 May 2024 | 430.25 | 446.45 | 423.00 | 445.35 | 445.35 | 20,400 |
| 09 May 2024 | 405.00 | 431.50 | 405.00 | 427.80 | 427.80 | 22,500 |
| 08 May 2024 | 422.05 | 422.05 | 390.65 | 410.18 | 410.18 | 33,900 |
| 07 May 2024 | 430.00 | 436.89 | 417.20 | 417.20 | 417.20 | 31,700 |
| 06 May 2024 | 417.65 | 435.00 | 415.40 | 435.00 | 435.00 | 36,600 |
| 03 May 2024 | 420.01 | 426.45 | 414.95 | 414.95 | 414.95 | 36,900 |
| 02 May 2024 | 429.51 | 431.98 | 414.67 | 414.95 | 414.95 | 36,800 |
| 01 May 2024 | 417.01 | 428.00 | 415.01 | 426.88 | 426.88 | 37,100 |
| 30 Apr 2024 | 420.00 | 427.50 | 414.03 | 423.29 | 423.29 | 24,000 |
| 29 Apr 2024 | 391.05 | 420.60 | 391.05 | 420.00 | 420.00 | 31,200 |
| 26 Apr 2024 | 405.40 | 410.98 | 388.97 | 395.01 | 395.01 | 26,400 |
| 25 Apr 2024 | 417.37 | 420.00 | 396.23 | 398.97 | 398.97 | 31,400 |
| 24 Apr 2024 | 402.65 | 425.27 | 402.65 | 424.19 | 424.19 | 20,900 |
| 23 Apr 2024 | 403.30 | 419.19 | 401.50 | 405.29 | 405.29 | 39,700 |
| 22 Apr 2024 | 409.00 | 424.72 | 399.83 | 399.83 | 399.83 | 30,900 |
| 19 Apr 2024 | 383.00 | 408.00 | 381.31 | 402.35 | 402.35 | 38,800 |
| 18 Apr 2024 | 399.00 | 407.29 | 385.70 | 385.70 | 385.70 | 25,700 |
| 17 Apr 2024 | 408.40 | 412.89 | 398.76 | 398.76 | 398.76 | 35,400 |
| 16 Apr 2024 | 401.45 | 409.13 | 398.80 | 409.13 | 409.13 | 22,600 |
| 15 Apr 2024 | 395.40 | 405.58 | 395.40 | 398.68 | 398.68 | 22,300 |
| 12 Apr 2024 | 402.03 | 402.03 | 394.00 | 399.35 | 399.35 | 16,400 |
| 11 Apr 2024 | 427.30 | 432.77 | 403.00 | 403.10 | 403.10 | 39,800 |
| 10 Apr 2024 | 436.03 | 448.48 | 414.70 | 427.58 | 427.58 | 38,800 |
| 09 Apr 2024 | 418.78 | 443.28 | 418.30 | 441.74 | 441.74 | 33,200 |
| 08 Apr 2024 | 416.01 | 432.50 | 416.01 | 416.77 | 416.77 | 43,100 |
| 05 Apr 2024 | 416.40 | 421.00 | 414.12 | 416.10 | 416.10 | 37,400 |
| 04 Apr 2024 | 405.76 | 426.89 | 397.38 | 419.63 | 419.63 | 34,200 |
| 03 Apr 2024 | 378.51 | 407.55 | 375.83 | 405.31 | 405.31 | 28,400 |
| 02 Apr 2024 | 401.36 | 401.36 | 374.84 | 381.09 | 381.09 | 21,200 |
| 01 Apr 2024 | 468.00 | 468.00 | 405.68 | 408.80 | 408.80 | 34,900 |
| 28 Mar 2024 | 444.21 | 467.41 | 444.21 | 463.55 | 463.55 | 29,400 |
| 27 Mar 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 448.00 | 31,300 |
| 26 Mar 2024 | 436.30 | 440.00 | 427.78 | 437.08 | 437.08 | 16,700 |
| 25 Mar 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 437.00 | 20,900 |
| 22 Mar 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 426.21 | 25,500 |
| 21 Mar 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 442.88 | 17,000 |
| 20 Mar 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 436.10 | 21,700 |
| 19 Mar 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 428.60 | 25,400 |
| 18 Mar 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 432.20 | 28,700 |
| 15 Mar 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 436.10 | 41,100 |
| 14 Mar 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 418.05 | 26,700 |
| 14 Mar 2024 | 2.2 Dividend | |||||
| 13 Mar 2024 | 438.48 | 438.48 | 423.22 | 425.37 | 423.17 | 17,700 |
| 12 Mar 2024 | 435.00 | 435.00 | 418.72 | 433.75 | 431.51 | 30,200 |
| 11 Mar 2024 | 431.10 | 441.16 | 425.03 | 435.60 | 433.35 | 15,800 |
| 08 Mar 2024 | 409.93 | 441.00 | 409.93 | 440.80 | 438.52 | 7,000 |
| 07 Mar 2024 | 395.75 | 420.00 | 388.98 | 414.00 | 411.86 | 24,000 |
| 06 Mar 2024 | 410.36 | 410.36 | 386.50 | 393.99 | 391.95 | 32,000 |
| 05 Mar 2024 | 388.48 | 411.22 | 388.48 | 410.74 | 408.62 | 28,800 |
| 04 Mar 2024 | 358.72 | 391.79 | 358.72 | 388.50 | 386.49 | 20,800 |
| 01 Mar 2024 | 366.30 | 366.30 | 358.02 | 358.87 | 357.01 | 10,400 |
| 29 Feb 2024 | 367.99 | 367.99 | 367.99 | 367.99 | 366.09 | 6,500 |
| 28 Feb 2024 | 352.86 | 364.99 | 352.86 | 362.99 | 361.11 | 14,800 |
| 27 Feb 2024 | 359.00 | 359.95 | 351.30 | 351.30 | 349.48 | 9,000 |
| 26 Feb 2024 | 359.16 | 359.16 | 353.02 | 353.80 | 351.97 | 10,900 |
| 23 Feb 2024 | 341.46 | 350.32 | 341.46 | 350.32 | 348.51 | 4,800 |
| 22 Feb 2024 | 336.23 | 340.17 | 336.23 | 340.17 | 338.41 | 3,800 |
| 21 Feb 2024 | 367.56 | 367.56 | 362.87 | 362.87 | 360.99 | 2,800 |
| 20 Feb 2024 | 360.69 | 360.69 | 347.44 | 356.04 | 354.20 | 5,600 |
| 16 Feb 2024 | 346.01 | 362.12 | 346.01 | 352.20 | 350.38 | 5,900 |
| 15 Feb 2024 | 334.75 | 357.36 | 334.75 | 353.80 | 351.97 | 5,100 |
| 14 Feb 2024 | 337.59 | 337.59 | 335.88 | 335.88 | 334.14 | 5,700 |
| 13 Feb 2024 | 376.86 | 403.61 | 341.20 | 341.20 | 339.44 | 7,800 |
| 12 Feb 2024 | 373.74 | 394.86 | 373.74 | 389.50 | 387.49 | 6,300 |
| 09 Feb 2024 | 379.53 | 379.53 | 371.44 | 379.37 | 377.41 | 5,700 |
| 08 Feb 2024 | 350.38 | 377.50 | 350.38 | 368.34 | 366.43 | 7,900 |
| 07 Feb 2024 | 354.99 | 369.91 | 354.99 | 367.80 | 365.90 | 7,300 |
| 06 Feb 2024 | 348.74 | 349.97 | 339.88 | 348.32 | 346.52 | 12,500 |
| 05 Feb 2024 | 335.00 | 335.90 | 330.16 | 333.00 | 331.28 | 7,000 |
| 02 Feb 2024 | 320.02 | 339.80 | 320.00 | 338.00 | 336.25 | 7,100 |
| 01 Feb 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 324.31 | 3,900 |
| 31 Jan 2024 | 338.00 | 342.53 | 333.81 | 340.00 | 338.24 | 9,500 |
| 30 Jan 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 333.57 | 3,800 |
| 29 Jan 2024 | 321.75 | 335.00 | 320.66 | 335.00 | 333.27 | 10,700 |
| 26 Jan 2024 | 319.98 | 319.98 | 319.98 | 319.98 | 318.33 | 3,800 |
| 25 Jan 2024 | 328.23 | 328.50 | 321.51 | 324.49 | 322.81 | 3,900 |
| 24 Jan 2024 | 332.61 | 332.61 | 326.28 | 331.00 | 329.29 | 5,100 |
| 23 Jan 2024 | 337.70 | 346.38 | 334.00 | 334.00 | 332.27 | 5,000 |
| 22 Jan 2024 | 340.00 | 350.40 | 328.00 | 333.00 | 331.28 | 10,000 |
| 19 Jan 2024 | 332.11 | 336.60 | 332.11 | 336.60 | 334.86 | 10,300 |
| 18 Jan 2024 | 323.00 | 331.99 | 323.00 | 331.99 | 330.27 | 6,900 |
| 17 Jan 2024 | 331.73 | 331.73 | 308.30 | 308.30 | 306.71 | 12,900 |
| 16 Jan 2024 | 348.44 | 348.44 | 335.21 | 335.21 | 333.48 | 6,500 |
| 12 Jan 2024 | 357.99 | 374.00 | 350.99 | 350.99 | 349.17 | 7,200 |
| 11 Jan 2024 | 348.85 | 369.07 | 343.88 | 354.99 | 353.15 | 9,900 |
| 10 Jan 2024 | 352.16 | 358.00 | 342.00 | 345.00 | 343.22 | 8,100 |
| 09 Jan 2024 | 383.69 | 383.69 | 349.14 | 356.00 | 354.16 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.