Skip to main content
Aterian, Inc. (ATER)
NASDAQ: ATER · Real-Time Price · USD
2.790
+0.050 (1.82%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Aterian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.963.062.962.992.991.36%14,695
Jul 30, 20242.922.992.852.952.951.37%50,553
Jul 29, 20242.933.062.852.912.91-2.02%22,861
Jul 26, 20242.913.022.912.972.972.77%15,643
Jul 25, 20243.053.072.882.892.89-3.34%30,884
Jul 24, 20243.043.152.922.992.99-2.29%76,414
Jul 23, 20243.193.242.933.063.06-2.24%88,022
Jul 22, 20242.913.162.903.133.137.19%34,975
Jul 19, 20242.862.972.862.922.921.39%14,950
Jul 18, 20243.123.152.882.882.88-7.69%58,313
Jul 17, 20243.173.312.973.123.12-2.19%99,762
Jul 16, 20242.803.332.793.193.1913.93%249,957
Jul 15, 20242.822.862.702.802.801.45%43,959
Jul 12, 20242.742.942.672.762.763.37%135,088
Jul 11, 20242.592.732.592.672.673.49%75,356
Jul 10, 20242.612.682.562.582.58-1.15%28,634
Jul 9, 20242.582.652.542.612.612.76%29,001
Jul 8, 20242.692.702.502.542.54-4.87%68,875
Jul 5, 20242.732.752.622.672.67-2.73%54,882
Jul 3, 20242.712.752.672.752.75-0.54%34,333
Jul 2, 20242.452.832.452.762.768.66%117,089
Jul 1, 20242.812.842.412.542.54-9.61%143,415
Jun 28, 20242.552.822.442.812.817.05%320,738
Jun 27, 20242.222.832.222.632.6325.60%3,031,750
Jun 26, 20242.132.232.092.092.09-1.88%388,983
Jun 25, 20242.122.222.112.132.130.47%23,388
Jun 24, 20242.092.222.092.122.121.92%40,624
Jun 21, 20242.072.232.052.082.080.48%81,365
Jun 20, 20242.042.262.012.072.073.50%69,970
Jun 18, 20242.162.161.992.002.00-6.98%106,803
Jun 17, 20242.232.282.102.152.15-4.02%40,276
Jun 14, 20242.282.422.152.242.24-1.75%47,890
Jun 13, 20242.392.442.202.282.28-3.80%48,042
Jun 12, 20242.412.532.372.372.37-1.25%41,712
Jun 11, 20242.452.532.402.402.40-2.83%18,633
Jun 10, 20242.532.542.412.472.47-2.76%37,469