NASDAQ:ATER | Historical Stock Price | Aterian, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$1.62$7.12$31.23$136.95$600.522019-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.68$70.682,375——
2019-12-30$75.48$75.485,058——
2019-12-27$73.80$73.803,192——
2019-12-26$64.80$64.804,517——
2019-12-24$60.78$60.78442——
2019-12-23$60.00$60.003,992——
2019-12-20$57.84$57.844,083——
2019-12-19$51.66$51.661,900——
2019-12-18$52.06$52.061,017——
2019-12-17$53.52$53.523,300——
2019-12-16$55.08$55.081,408——
2019-12-13$53.04$53.042,083——
2019-12-12$54.36$54.364,942——
2019-12-11$55.49$55.492,375——
2019-12-10$53.16$53.165,692——
2019-12-09$61.44$61.44667——
2019-12-06$66.00$66.004,733——
2019-12-05$65.16$65.16908——
2019-12-04$66.84$66.841,375——
2019-12-03$66.97$66.97175——
2019-12-02$70.20$70.202,242——
2019-11-29$72.00$72.00442——
2019-11-27$65.40$65.402,150——
2019-11-26$65.16$65.16658——
2019-11-25$66.00$66.00583——
2019-11-22$66.56$66.561,000——
2019-11-21$67.80$67.80617——
2019-11-20$68.04$68.04933——
2019-11-19$64.20$64.201,825——
2019-11-18$62.76$62.763,158——
2019-11-15$72.00$72.00842——
2019-11-14$73.68$73.681,242——
2019-11-13$71.40$71.401,175——
2019-11-12$76.56$76.56725——
2019-11-11$77.88$77.88192——
2019-11-08$77.04$77.041,150——
2019-11-07$78.60$78.601,825——
2019-11-06$79.08$79.083,658——
2019-11-05$78.24$78.242,392——
2019-11-04$77.88$77.88600——
2019-11-01$72.36$72.361,767——
2019-10-31$70.20$70.201,183——
2019-10-30$72.60$72.602,075——
2019-10-29$76.56$76.56842——
2019-10-28$80.76$80.761,450——
2019-10-25$78.00$78.00458——
2019-10-24$80.76$80.762,600——
2019-10-23$81.60$81.6050——
2019-10-22$81.60$81.60333——
2019-10-21$82.32$82.321,550——
2019-10-18$83.52$83.52217——
2019-10-17$84.72$84.72875——
2019-10-16$84.00$84.001,600——
2019-10-15$80.40$80.401,225——
2019-10-14$80.16$80.162,117——
2019-10-11$81.60$81.603,625——
2019-10-10$82.32$82.321,792——
2019-10-09$79.80$79.80258——
2019-10-08$80.04$80.04733——
2019-10-07$81.00$81.001,408——
2019-10-04$85.08$85.081,033——
2019-10-03$84.60$84.60508——
2019-10-02$85.20$85.20300——
2019-10-01$89.40$89.40150——
2019-09-30$93.84$93.84825——
2019-09-27$92.28$92.28525——
2019-09-26$93.00$93.002,933——
2019-09-25$85.92$85.92558——
2019-09-24$87.24$87.242,600——
2019-09-23$88.44$88.442,967——
2019-09-20$86.76$86.7614,600——
2019-09-19$86.04$86.045,617——
2019-09-18$90.12$90.125,233——
2019-09-17$94.08$94.082,725——
2019-09-16$95.88$95.882,100——
2019-09-13$95.52$95.52992——
2019-09-12$89.88$89.882,858——
2019-09-11$95.52$95.5221,050——
2019-09-10$95.70$95.701,700——
2019-09-09$99.24$99.242,142——
2019-09-06$108.24$108.24467——
2019-09-05$113.16$113.1616,950——
2019-09-04$97.08$97.08842——
2019-09-03$98.40$98.402,308——
2019-08-30$106.32$106.323,392——
2019-08-29$110.88$110.883,975——
2019-08-28$105.36$105.362,675——
2019-08-27$101.28$101.285,900——
2019-08-26$100.92$100.925,850——
2019-08-23$101.16$101.163,983——
2019-08-22$95.88$95.886,433——
2019-08-21$88.80$88.802,758——
2019-08-20$80.52$80.521,200——
2019-08-19$85.20$85.201,917——
2019-08-16$84.90$84.90667——
2019-08-15$87.48$87.48567——
2019-08-14$83.16$83.161,150——
2019-08-13$87.60$87.603,267——
2019-08-12$87.00$87.002,450——
2019-08-09$81.84$81.84875——
2019-08-08$78.00$78.001,933——
2019-08-07$74.76$74.76633——
2019-08-06$79.80$79.80633——
2019-08-05$75.60$75.605,033——
2019-08-02$74.88$74.886,333——
2019-08-01$76.91$76.913,933——
2019-07-31$84.24$84.242,300——
2019-07-30$83.52$83.522,525——
2019-07-29$85.50$85.50708——
2019-07-26$87.24$87.24958——
2019-07-25$84.60$84.602,908——
2019-07-24$86.88$86.882,833——
2019-07-23$90.00$90.001,242——
2019-07-22$89.94$89.942,208——
2019-07-19$90.00$90.00550——
2019-07-18$88.92$88.921,033——
2019-07-17$88.20$88.202,642——
2019-07-16$90.00$90.002,283——
2019-07-15$87.36$87.361,058——
2019-07-12$87.36$87.361,583——
2019-07-11$87.00$87.001,908——
2019-07-10$89.28$89.281,842——
2019-07-09$90.00$90.002,933——
2019-07-08$85.92$85.921,708——
2019-07-05$91.68$91.681,425——
2019-07-03$87.72$87.72217——
2019-07-02$88.20$88.203,083——
2019-07-01$94.08$94.081,992——
2019-06-28$96.84$96.842,283——
2019-06-27$95.76$95.762,975——
2019-06-26$91.32$91.325,333——
2019-06-25$84.84$84.841,700——
2019-06-24$80.40$80.401,833——
2019-06-21$75.72$75.723,583——
2019-06-20$74.64$74.649,025——
2019-06-19$78.00$78.009,633——
2019-06-18$85.80$85.804,392——
2019-06-17$84.60$84.6030,217——
2019-06-14$102.00$102.0011,883——
2019-06-13$110.04$110.0418,667——
2019-06-12$120.00$120.0083,133——