Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
2.240
+0.060 (2.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.172.262.142.242.242.75%48,412
Dec 19, 20242.172.262.152.182.18-29,413
Dec 18, 20242.192.392.182.182.18-0.46%60,953
Dec 17, 20242.272.282.182.192.19-3.95%68,803
Dec 16, 20242.362.362.252.282.28-2.98%53,434
Dec 13, 20242.332.402.262.352.35-0.84%55,803
Dec 12, 20242.392.442.362.372.370.42%37,154
Dec 11, 20242.432.472.332.362.36-3.67%70,599
Dec 10, 20242.562.602.362.452.45-4.30%42,665
Dec 9, 20242.502.582.432.562.560.79%96,263
Dec 6, 20242.612.682.522.542.54-0.78%42,887
Dec 5, 20242.592.712.472.562.56-1.54%62,608
Dec 4, 20242.752.832.592.602.60-5.45%97,505
Dec 3, 20242.752.902.702.752.75-0.36%40,460
Dec 2, 20242.672.802.652.762.761.10%38,578
Nov 29, 20242.712.752.652.732.731.11%26,910
Nov 27, 20242.572.752.552.702.705.06%38,957
Nov 26, 20242.692.772.512.572.57-1.91%115,205
Nov 25, 20242.662.792.622.622.621.55%50,882
Nov 22, 20242.462.672.442.582.587.50%91,077
Nov 21, 20242.372.772.222.402.400.42%331,428
Nov 20, 20242.442.482.332.392.39-0.42%52,762
Nov 19, 20242.412.502.382.402.400.42%39,814
Nov 18, 20242.532.582.362.392.39-5.72%90,790
Nov 15, 20242.752.832.532.542.54-8.15%47,548
Nov 14, 20242.832.882.702.762.76-2.13%59,239
Nov 13, 20242.932.952.812.822.82-2.08%76,852
Nov 12, 20242.863.102.862.882.88-2.37%44,599
Nov 11, 20243.043.092.852.952.95-1.67%123,214
Nov 8, 20242.923.022.903.003.001.01%45,743
Nov 7, 20243.003.082.972.972.97-0.34%26,387
Nov 6, 20242.913.062.902.982.981.36%54,693
Nov 5, 20242.943.072.942.942.940.34%26,181
Nov 4, 20242.703.072.702.932.933.53%73,081
Nov 1, 20242.702.972.682.832.835.20%60,026
Oct 31, 20242.842.842.692.692.69-3.58%24,133
Oct 30, 20242.712.822.712.792.791.82%36,919
Oct 29, 20242.712.792.712.742.741.86%24,728
Oct 28, 20242.682.822.682.692.690.37%60,136
Oct 25, 20242.712.842.672.682.68-1.29%49,718
Oct 24, 20242.782.892.702.722.72-2.34%38,550
Oct 23, 20242.872.912.782.782.78-5.76%44,846
Oct 22, 20242.902.952.902.952.951.03%9,581
Oct 21, 20242.902.952.882.922.920.34%21,583
Oct 18, 20242.963.002.842.912.91-1.69%25,615
Oct 17, 20243.003.012.902.962.96-1.33%34,858
Oct 16, 20243.053.052.953.003.000.33%22,363
Oct 15, 20243.053.152.982.992.99-2.29%29,845
Oct 14, 20242.883.142.873.063.066.43%39,177
Oct 11, 20242.842.892.822.882.882.68%9,988
Oct 10, 20242.982.982.802.802.80-2.44%42,351
Oct 9, 20242.822.962.822.872.871.06%24,317
Oct 8, 20242.812.852.752.842.842.90%11,591
Oct 7, 20242.802.872.742.762.76-2.13%27,329
Oct 4, 20242.712.882.712.822.821.81%34,706
Oct 3, 20242.722.822.642.772.771.84%28,475
Oct 2, 20242.762.822.642.722.72-2.51%35,521
Oct 1, 20242.932.932.742.792.79-3.12%55,148
Sep 30, 20242.922.972.652.882.88-1.03%60,423
Sep 27, 20242.932.962.862.912.91-0.51%61,702
Sep 26, 20243.023.052.872.932.93-1.18%50,566
Sep 25, 20243.053.102.922.962.96-2.95%76,210
Sep 24, 20243.083.192.893.053.05-0.97%95,876
Sep 23, 20243.293.343.083.083.08-6.38%30,609
Sep 20, 20243.263.353.253.293.291.54%62,229
Sep 19, 20243.223.463.223.243.240.93%43,007
Sep 18, 20243.173.313.173.213.210.94%25,112
Sep 17, 20243.163.323.163.183.180.32%28,540
Sep 16, 20243.203.253.083.173.17-2.46%67,928
Sep 13, 20243.043.303.043.253.25-3.42%88,608
Sep 12, 20243.263.443.203.373.372.91%24,976
Sep 11, 20243.433.503.073.273.27-6.57%74,297
Sep 10, 20243.553.623.413.503.50-1.41%25,949
Sep 9, 20243.503.843.413.553.551.43%112,547
Sep 6, 20243.233.543.183.503.5010.76%135,939
Sep 5, 20243.223.293.153.163.16-1.25%31,015
Sep 4, 20243.053.232.903.203.202.89%31,098
Sep 3, 20242.993.192.923.113.114.01%50,788
Aug 30, 20242.963.042.962.992.991.01%23,752
Aug 29, 20242.953.042.922.962.963.14%39,165
Aug 28, 20243.003.072.862.872.87-5.59%58,031
Aug 27, 20243.123.182.903.043.04-2.56%43,861
Aug 26, 20243.043.183.003.123.122.97%40,466
Aug 23, 20242.943.202.943.033.033.06%110,130
Aug 22, 20242.903.032.872.942.94-1.01%97,438
Aug 21, 20242.713.012.712.972.974.21%52,258
Aug 20, 20242.802.852.622.852.851.79%93,132
Aug 19, 20242.882.882.742.802.800.90%109,913
Aug 16, 20243.023.112.692.782.78-9.02%151,003
Aug 15, 20243.103.203.003.053.051.67%148,984
Aug 14, 20243.113.253.003.003.00-3.54%31,092
Aug 13, 20243.063.273.023.113.114.01%32,273
Aug 12, 20243.413.412.902.992.99-13.33%107,225
Aug 9, 20243.063.503.063.453.4513.11%121,903
Aug 8, 20242.933.112.813.053.058.93%94,968
Aug 7, 20242.852.932.802.802.801.82%16,746
Aug 6, 20242.712.862.642.752.751.85%30,929
Aug 5, 20242.662.802.552.702.70-2.53%45,221
Aug 2, 20242.802.892.742.772.77-3.82%37,239
Aug 1, 20242.972.992.772.882.88-3.68%41,269