Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
2.060
-0.065 (-3.06%)
At close: Feb 21, 2025, 4:00 PM
2.160
+0.100 (4.85%)
After-hours: Feb 21, 2025, 4:33 PM EST

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.182.182.032.062.06-3.06%47,399
Feb 20, 20252.312.312.062.132.130.24%82,444
Feb 19, 20252.272.272.122.122.12-3.64%18,092
Feb 18, 20252.302.342.202.202.20-4.76%44,530
Feb 14, 20252.252.402.252.312.313.12%61,327
Feb 13, 20252.282.282.172.242.242.28%29,524
Feb 12, 20252.102.262.102.192.192.82%41,271
Feb 11, 20252.182.192.112.132.13-2.74%18,216
Feb 10, 20252.142.242.142.192.191.39%20,970
Feb 7, 20252.172.202.142.162.16-1.82%40,214
Feb 6, 20252.272.272.172.202.20-54,867
Feb 5, 20252.232.352.162.202.20-3.08%55,971
Feb 4, 20252.002.501.972.272.2719.79%601,220
Feb 3, 20252.142.201.861.901.90-15.78%314,123
Jan 31, 20252.202.282.162.252.250.90%23,720
Jan 30, 20252.192.262.152.232.230.45%22,127
Jan 29, 20252.152.222.122.222.221.37%19,535
Jan 28, 20252.162.282.122.192.19-49,293
Jan 27, 20252.242.282.122.192.19-2.67%51,409
Jan 24, 20252.262.292.212.252.251.35%20,295
Jan 23, 20252.192.272.182.222.220.91%24,578
Jan 22, 20252.202.292.182.202.20-1.35%36,333
Jan 21, 20252.312.322.202.232.23-3.88%35,721
Jan 17, 20252.292.352.252.322.323.57%14,606
Jan 16, 20252.332.342.182.242.24-4.27%55,739
Jan 15, 20252.372.402.302.342.341.30%19,580
Jan 14, 20252.332.382.262.312.31-0.43%22,010
Jan 13, 20252.312.322.252.322.32-2.52%17,477
Jan 10, 20252.402.402.312.382.38-0.83%29,810
Jan 8, 20252.432.502.402.402.40-2.83%28,381
Jan 7, 20252.542.622.462.472.47-2.76%29,553
Jan 6, 20252.562.702.522.542.54-1.55%50,730
Jan 3, 20252.452.622.452.582.582.79%37,585
Jan 2, 20252.442.592.432.512.514.58%46,629
Dec 31, 20242.532.592.362.402.40-5.88%112,795
Dec 30, 20242.402.672.402.552.557.59%139,231
Dec 27, 20242.252.392.192.372.374.41%57,167
Dec 26, 20242.292.342.252.272.27-2.16%46,753
Dec 24, 20242.192.322.192.322.325.69%20,129
Dec 23, 20242.202.242.112.202.20-2.01%94,145
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