-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+2.20% -
6 MONTH PERFORMANCE
+5.46% -
YEAR-TO-DATE PERFORMANCE
+21.42% -
1 YEAR PERFORMANCE
+3.58%
Atrion Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/30/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/29/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/28/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/27/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/26/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/23/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | $809.92 M |
| 08/22/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | |
| 08/21/2024 | $459.92 | $459.92 (0%) | $459.92 | $459.92 | 0 | |
| 08/20/2024 | $459.75 | $459.92 (0.04%) | $460.26 | $459.75 | 29,730 | $809.92 M |
| 08/19/2024 | $460.00 | $459.66 (-0.07%) | $460.00 | $459.60 | 19,992 | $809.46 M |
| 08/16/2024 | $459.58 | $459.85 (0.06%) | $460.00 | $459.58 | 27,640 | $809.80 M |
| 08/15/2024 | $459.66 | $459.45 (-0.05%) | $459.66 | $459.45 | 16,630 | $809.09 M |
| 08/14/2024 | $459.70 | $459.46 (-0.05%) | $459.70 | $459.41 | 11,197 | $809.11 M |
| 08/13/2024 | $459.25 | $459.48 (0.05%) | $459.62 | $459.25 | 26,000 | $809.14 M |
| 08/12/2024 | $459.12 | $459.02 (-0.02%) | $459.14 | $459.01 | 15,175 | $808.33 M |
| 08/09/2024 | $459.15 | $458.77 (-0.08%) | $459.18 | $458.77 | 14,197 | $807.89 M |
| 08/08/2024 | $459.30 | $458.62 (-0.15%) | $459.34 | $458.62 | 29,217 | $807.63 M |
| 08/07/2024 | $458.50 | $458.51 (0%) | $459.17 | $458.50 | 23,866 | $807.44 M |
| 08/06/2024 | $458.11 | $458.50 (0.09%) | $459.36 | $458.03 | 22,411 | $807.42 M |
| 08/05/2024 | $457.75 | $458.25 (0.11%) | $458.83 | $457.50 | 30,841 | $806.98 M |
| 08/02/2024 | $458.30 | $458.30 (0%) | $459.00 | $458.25 | 37,834 | $806.61 M |
| 08/01/2024 | $458.86 | $458.30 (-0.12%) | $459.13 | $458.25 | 13,433 | $806.61 M |
| 07/31/2024 | $458.17 | $458.30 (0.03%) | $458.94 | $458.17 | 23,041 | $806.61 M |
| 07/30/2024 | $458.13 | $458.34 (0.05%) | $458.34 | $458.13 | 12,478 | $806.68 M |
| 07/29/2024 | $457.86 | $458.10 (0.05%) | $458.48 | $457.85 | 25,725 | $806.26 M |
| 07/26/2024 | $457.60 | $457.65 (0.01%) | $458.01 | $457.60 | 17,548 | $805.46 M |
| 07/25/2024 | $457.69 | $457.65 (-0.01%) | $457.87 | $457.50 | 23,119 | $805.46 M |
| 07/24/2024 | $458.25 | $457.86 (-0.09%) | $458.25 | $457.50 | 10,615 | $805.83 M |
| 07/23/2024 | $457.50 | $457.73 (0.05%) | $458.00 | $457.38 | 17,278 | $805.60 M |
| 07/22/2024 | $457.75 | $457.10 (-0.14%) | $457.75 | $457.05 | 22,209 | $804.50 M |
| 07/19/2024 | $456.75 | $457.00 (0.05%) | $457.50 | $456.53 | 19,815 | $804.32 M |
| 07/18/2024 | $456.50 | $456.58 (0.02%) | $457.72 | $456.50 | 25,322 | $803.58 M |
| 07/17/2024 | $456.30 | $456.45 (0.03%) | $457.50 | $456.30 | 50,455 | $803.35 M |
| 07/16/2024 | $456.75 | $456.25 (-0.11%) | $457.00 | $456.01 | 22,520 | $803.00 M |
| 07/15/2024 | $456.53 | $456.06 (-0.1%) | $456.90 | $455.60 | 22,429 | $802.67 M |
| 07/12/2024 | $456.43 | $455.60 (-0.18%) | $456.43 | $454.65 | 16,786 | $801.86 M |
| 07/11/2024 | $455.21 | $453.63 (-0.35%) | $457.08 | $452.88 | 27,121 | $798.39 M |
| 07/10/2024 | $454.39 | $453.90 (-0.11%) | $454.75 | $453.00 | 35,700 | $798.86 M |
| 07/09/2024 | $455.36 | $453.14 (-0.49%) | $455.36 | $452.15 | 11,325 | $797.53 M |
| 07/08/2024 | $453.99 | $454.97 (0.22%) | $454.97 | $452.14 | 15,538 | $800.75 M |
| 07/05/2024 | $456.00 | $453.14 (-0.63%) | $456.00 | $452.30 | 13,878 | $797.53 M |
| 07/03/2024 | $451.50 | $454.47 (0.66%) | $454.47 | $451.50 | 18,456 | $799.87 M |
| 07/02/2024 | $452.39 | $453.39 (0.22%) | $453.71 | $451.34 | 17,793 | $797.97 M |
| 07/01/2024 | $452.43 | $452.12 (-0.07%) | $453.74 | $451.11 | 30,847 | $795.73 M |
| 06/28/2024 | $454.50 | $452.43 (-0.46%) | $454.90 | $451.49 | 67,128 | $796.28 M |
| 06/27/2024 | $453.00 | $453.14 (0.03%) | $454.06 | $452.25 | 54,844 | $797.53 M |
| 06/26/2024 | $454.50 | $452.92 (-0.35%) | $455.88 | $452.92 | 45,593 | $797.14 M |
| 06/25/2024 | $453.30 | $452.49 (-0.18%) | $453.62 | $451.99 | 27,713 | $796.38 M |
| 06/24/2024 | $452.85 | $453.36 (0.11%) | $454.77 | $452.00 | 26,361 | $797.91 M |
| 06/21/2024 | $451.14 | $451.98 (0.19%) | $452.12 | $451.11 | 42,923 | $795.48 M |
| 06/20/2024 | $452.40 | $450.00 (-0.53%) | $452.40 | $450.00 | 12,235 | $792.00 M |