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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$206.52$206.5244,725——
2020-12-30$208.68$208.6845,592——
2020-12-29$202.32$202.3273,267——
2020-12-28$218.28$218.28148,608——
2020-12-24$200.28$200.2862,717——
2020-12-23$197.64$197.64106,083——
2020-12-22$194.64$194.64117,367——
2020-12-21$170.16$170.1682,225——
2020-12-18$146.40$146.4077,900——
2020-12-17$146.64$146.6480,167——
2020-12-16$120.84$120.8413,600——
2020-12-15$119.64$119.6419,500——
2020-12-14$116.04$116.0423,258——
2020-12-11$115.32$115.3212,692——
2020-12-10$120.00$120.0025,675——
2020-12-09$124.56$124.5637,317——
2020-12-08$117.96$117.9621,042——
2020-12-07$115.08$115.0838,475——
2020-12-04$116.28$116.2846,258——
2020-12-03$106.56$106.5639,017——
2020-12-02$97.44$97.4456,758——
2020-12-01$82.68$82.6817,000——
2020-11-30$84.72$84.7216,808——
2020-11-27$88.80$88.8014,083——
2020-11-25$89.04$89.045,633——
2020-11-24$85.56$85.5615,975——
2020-11-23$85.20$85.2010,750——
2020-11-20$87.84$87.848,242——
2020-11-19$85.20$85.2031,433——
2020-11-18$85.44$85.4410,292——
2020-11-17$84.36$84.3617,833——
2020-11-16$87.84$87.8428,817——
2020-11-13$93.00$93.0023,367——
2020-11-12$90.84$90.8425,033——
2020-11-11$96.12$96.1219,925——
2020-11-10$99.60$99.6031,992——
2020-11-09$101.52$101.5215,383——
2020-11-06$109.80$109.808,750——
2020-11-05$109.20$109.207,792——
2020-11-04$104.28$104.287,150——
2020-11-03$101.28$101.286,383——
2020-11-02$100.56$100.564,825——
2020-10-30$96.48$96.485,200——
2020-10-29$97.92$97.923,367——
2020-10-28$97.20$97.208,325——
2020-10-27$96.60$96.603,483——
2020-10-26$98.04$98.045,733——
2020-10-23$98.88$98.885,583——
2020-10-22$103.32$103.324,467——
2020-10-21$106.08$106.083,517——
2020-10-20$107.28$107.286,525——
2020-10-19$108.36$108.367,125——
2020-10-16$105.24$105.247,817——
2020-10-15$103.44$103.448,342——
2020-10-14$108.36$108.365,542——
2020-10-13$111.00$111.007,967——
2020-10-12$104.52$104.5210,067——
2020-10-09$106.68$106.6811,633——
2020-10-08$107.16$107.1636,658——
2020-10-07$104.88$104.8814,083——
2020-10-06$98.28$98.2810,683——
2020-10-05$101.16$101.166,475——
2020-10-02$97.80$97.804,783——
2020-10-01$99.96$99.962,200——
2020-09-30$99.00$99.0014,108——
2020-09-29$101.64$101.6411,533——
2020-09-28$96.96$96.966,125——
2020-09-25$92.76$92.764,600——
2020-09-24$93.36$93.366,150——
2020-09-23$92.64$92.6411,433——
2020-09-22$99.00$99.007,850——
2020-09-21$92.76$92.7611,175——
2020-09-18$94.68$94.6821,542——
2020-09-17$95.28$95.284,525——
2020-09-16$94.80$94.804,942——
2020-09-15$94.44$94.448,850——
2020-09-14$94.20$94.2013,417——
2020-09-11$92.28$92.2810,725——
2020-09-10$92.16$92.1647,033——
2020-09-09$89.28$89.289,842——
2020-09-08$83.52$83.5212,275——
2020-09-04$80.64$80.6421,950——
2020-09-03$81.24$81.2420,983——
2020-09-02$92.28$92.2818,492——
2020-09-01$90.60$90.6025,625——
2020-08-31$96.96$96.9618,625——
2020-08-28$104.28$104.288,133——
2020-08-27$101.40$101.4050,958——
2020-08-26$97.20$97.2028,817——
2020-08-25$91.56$91.5620,217——
2020-08-24$95.40$95.40109,450——
2020-08-21$105.36$105.3631,850——
2020-08-20$116.16$116.1620,100——
2020-08-19$111.48$111.486,933——
2020-08-18$109.08$109.0817,000——
2020-08-17$103.44$103.4423,433——
2020-08-14$101.28$101.2830,758——
2020-08-13$93.00$93.008,133——
2020-08-12$88.08$88.0837,617——
2020-08-11$83.28$83.2813,000——
2020-08-10$94.80$94.804,925——
2020-08-07$92.88$92.885,825——
2020-08-06$85.32$85.327,367——
2020-08-05$92.40$92.404,858——
2020-08-04$92.64$92.646,325——
2020-08-03$90.84$90.8412,692——
2020-07-31$93.60$93.6025,817——
2020-07-30$100.68$100.6814,400——
2020-07-29$99.72$99.7214,325——
2020-07-28$94.44$94.444,575——
2020-07-27$91.20$91.204,367——
2020-07-24$91.08$91.0811,467——
2020-07-23$85.20$85.2012,375——
2020-07-22$82.80$82.8014,158——
2020-07-21$74.52$74.529,575——
2020-07-20$70.62$70.622,392——
2020-07-17$70.86$70.8610,733——
2020-07-16$63.00$63.00758——
2020-07-15$64.20$64.202,725——
2020-07-14$61.80$61.802,158——
2020-07-13$58.80$58.806,392——
2020-07-10$64.20$64.201,558——
2020-07-09$64.92$64.922,442——
2020-07-08$63.96$63.963,808——
2020-07-07$63.60$63.603,575——
2020-07-06$66.00$66.004,433——
2020-07-02$66.48$66.482,242——
2020-07-01$67.20$67.201,600——
2020-06-30$65.88$65.881,425——
2020-06-29$65.28$65.284,983——
2020-06-26$69.00$69.004,958——
2020-06-25$67.56$67.563,792——
2020-06-24$67.32$67.322,458——
2020-06-23$69.36$69.363,092——
2020-06-22$69.00$69.004,392——
2020-06-19$68.40$68.403,483——
2020-06-18$67.44$67.444,325——
2020-06-17$65.28$65.281,933——
2020-06-16$62.52$62.529,158——
2020-06-15$61.08$61.086,175——
2020-06-12$59.76$59.764,483——
2020-06-11$59.04$59.0415,525——
2020-06-10$64.56$64.5621,642——
2020-06-09$63.72$63.7213,067——
2020-06-08$63.84$63.8427,642——
2020-06-05$62.76$62.7621,442——
2020-06-04$62.40$62.4016,333——
2020-06-03$57.00$57.009,017——
2020-06-02$59.28$59.283,583——
2020-06-01$59.40$59.4010,017——
2020-05-29$61.80$61.804,667——
2020-05-28$66.48$66.489,592——
2020-05-27$65.28$65.287,733——
2020-05-26$58.80$58.8014,050——
2020-05-22$52.08$52.083,492——
2020-05-21$52.92$52.924,233——
2020-05-20$51.60$51.603,792——
2020-05-19$52.44$52.449,092——
2020-05-18$51.12$51.129,800——
2020-05-15$49.92$49.929,700——
2020-05-14$46.08$46.088,158——
2020-05-13$48.84$48.8411,317——
2020-05-12$50.76$50.7618,842——
2020-05-11$51.60$51.6016,783——
2020-05-08$48.60$48.6013,767——
2020-05-07$50.16$50.1611,650——
2020-05-06$48.00$48.0015,767——
2020-05-05$46.80$46.8011,908——
2020-05-04$48.00$48.0019,692——
2020-05-01$54.00$54.0034,083——
2020-04-30$51.00$51.00161,417——
2020-04-29$40.80$40.8041,483——
2020-04-28$26.76$26.763,483——
2020-04-27$24.24$24.248,675——
2020-04-24$27.00$27.002,350——
2020-04-23$27.72$27.722,983——
2020-04-22$29.28$29.281,925——
2020-04-21$30.48$30.48683——
2020-04-20$30.96$30.966,117——
2020-04-17$30.00$30.002,792——
2020-04-16$28.20$28.206,733——
2020-04-15$28.80$28.805,025——
2020-04-14$28.28$28.2812,200——
2020-04-13$24.12$24.1229,458——
2020-04-09$25.68$25.6812,483——
2020-04-08$21.10$21.10750——
2020-04-07$20.28$20.282,708——
2020-04-06$21.36$21.362,467——
2020-04-03$23.88$23.881,550——
2020-04-02$20.40$20.40575——
2020-04-01$19.32$19.32250——
2020-03-31$20.28$20.288,758——
2020-03-30$21.36$21.362,125——
2020-03-27$23.22$23.221,433——
2020-03-26$23.15$23.1513,700——
2020-03-25$22.08$22.082,025——
2020-03-24$20.39$20.393,750——
2020-03-23$21.55$21.55767——
2020-03-20$21.60$21.6011,050——
2020-03-19$25.80$25.803,350——
2020-03-18$32.64$32.641,058——
2020-03-17$31.98$31.985,108——
2020-03-16$36.84$36.84225——
2020-03-13$36.60$36.60400——
2020-03-12$33.96$33.961,542——
2020-03-11$41.28$41.281,058——
2020-03-10$44.64$44.64950——
2020-03-09$41.40$41.402,142——
2020-03-06$44.16$44.162,458——
2020-03-05$48.00$48.001,025——
2020-03-04$45.72$45.723,408——
2020-03-03$42.61$42.61842——
2020-03-02$43.32$43.321,800——
2020-02-28$45.00$45.001,575——
2020-02-27$45.00$45.00567——
2020-02-26$45.90$45.90908——
2020-02-25$46.80$46.801,683——
2020-02-24$48.00$48.00258——
2020-02-21$48.60$48.605,042——
2020-02-20$48.19$48.19267——
2020-02-19$51.31$51.311,050——
2020-02-18$47.88$47.88908——
2020-02-14$48.36$48.365,725——
2020-02-13$46.67$46.671,217——
2020-02-12$49.20$49.20367——
2020-02-11$50.04$50.0458——
2020-02-10$52.91$52.91125——
2020-02-07$52.44$52.44342——
2020-02-06$50.28$50.28758——
2020-02-05$51.54$51.541,083——
2020-02-04$50.53$50.532,558——
2020-02-03$54.60$54.601,433——
2020-01-31$55.20$55.202,533——
2020-01-30$60.84$60.84933——
2020-01-29$63.42$63.421,167——
2020-01-28$65.22$65.22658——
2020-01-27$63.72$63.72600——
2020-01-24$66.36$66.36392——
2020-01-23$64.92$64.92717——
2020-01-22$66.60$66.602,450——
2020-01-21$68.52$68.52875——
2020-01-17$67.08$67.081,950——
2020-01-16$68.52$68.522,242——
2020-01-15$67.20$67.202,292——
2020-01-14$70.08$70.081,075——
2020-01-13$66.00$66.002,158——
2020-01-10$68.62$68.6250——
2020-01-09$69.48$69.48950——
2020-01-08$67.32$67.322,333——
2020-01-07$68.76$68.761,533——
2020-01-06$66.17$66.17800——
2020-01-03$67.80$67.801,192——
2020-01-02$66.72$66.721,442——