Aterian Stock Price History
NASDAQ: ATERConsumer DiscretionaryHome FurnishingsUSD
0.611+0.0059 (+0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATER price history at a glance
The price history for Aterian (ATER) on this page begins on June 10, 2019, when the stock closed at $102.00; it most recently closed at $0.611 on October 5, 2026. The highest price in this record is $587.88, reached on February 15, 2021; the latest close is 99.9% below that peak. Across the 6 complete calendar years in the table, ATER finished higher in 1 and lower in 5. Its best year was 2020 (+204.6%) and its worst was 2022 (-81.3%).
Over roughly 7 years the share price changed -99.4%, a -50.3% compound annual price return (excluding dividends). In the last 12 months alone, ATER has lost 49.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $587.88
- Date of high
- Feb 15, 2021
- Low since 2019
- $0.354
- Date of low
- Jul 27, 2026
- 52-week high
- $1.87
- 52-week low
- $0.354
- IPO year
- 2019
- Last close
- $0.611
ATER returns
1 week
-6.72%
1 month
-13.94%
3 months
-46.87%
6 months
-9.35%
Year to date
-12.21%
1 year
-49.50%
3 years
-83.20%
5 years
-99.37%
ATER price return, excluding dividends.
ATER annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.611 | -14.78% |
| 2025 | 0.717 | -72.21% |
| 2024 | 2.58 | -38.40% |
| 2023 | 4.19 | -54.68% |
| 2022 | 9.24 | -81.27% |
| 2021 | 49.32 | -76.12% |
| 2020 | 206.52 | +204.60% |
| 2019* | 67.80 | -33.53% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ATER daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.6086 | 0.66 | 0.5806 | 0.611 | +0.28% | |
| 0.60 | 0.6399 | 0.58 | 0.6093 | -0.26% | |
| 0.6232 | 0.6423 | 0.60 | 0.6109 | -4.99% | |
| 0.636 | 0.699 | 0.635 | 0.643 | +1.10% | |
| 0.64 | 0.69 | 0.61 | 0.636 | -2.90% | |
| 0.625 | 0.679 | 0.616 | 0.655 | +7.38% | |
| 0.58 | 0.627 | 0.564 | 0.61 | +3.92% | |
| 0.636 | 0.646 | 0.58 | 0.587 | -6.83% | |
| 0.65 | 0.65 | 0.63 | 0.63 | -2.93% | |
| 0.66 | 0.675 | 0.63 | 0.649 | -2.26% | |
| 0.67 | 0.69 | 0.652 | 0.664 | -1.63% | |
| 0.637 | 0.69 | 0.63 | 0.675 | +6.30% | |
| 0.66 | 0.66 | 0.63 | 0.635 | -3.35% | |
| 0.69 | 0.69 | 0.63 | 0.657 | -1.79% | |
| 0.69 | 0.70 | 0.652 | 0.669 | -4.43% | |
| 0.68 | 0.703 | 0.651 | 0.70 | +1.45% | |
| 0.69 | 0.71 | 0.665 | 0.69 | +0.29% | |
| 0.69 | 0.70 | 0.66 | 0.688 | -1.01% | |
| 0.748 | 0.748 | 0.66 | 0.695 | -6.21% | |
| 0.751 | 0.819 | 0.71 | 0.741 | -4.14% | |
| 0.89 | 0.916 | 0.707 | 0.773 | -9.80% | |
| 0.72 | 0.90 | 0.70 | 0.857 | +20.70% | |
| 0.749 | 0.82 | 0.675 | 0.71 | -2.61% | |
| 0.664 | 1.02 | 0.66 | 0.729 | +16.45% | |
| 0.672 | 0.955 | 0.603 | 0.626 | +1.29% | |
| 0.528 | 0.67 | 0.523 | 0.618 | +21.41% | |
| 0.441 | 0.571 | 0.441 | 0.509 | +13.11% | |
| 0.42 | 0.468 | 0.40 | 0.45 | +12.50% | |
| 0.40 | 0.41 | 0.39 | 0.40 | +2.30% | |
| 0.41 | 0.41 | 0.39 | 0.391 | -0.26% | |
| 0.422 | 0.449 | 0.39 | 0.392 | -5.54% | |
| 0.432 | 0.45 | 0.41 | 0.415 | -1.19% | |
| 0.455 | 0.46 | 0.42 | 0.42 | -5.19% | |
| 0.436 | 0.457 | 0.43 | 0.443 | +1.84% | |
| 0.444 | 0.46 | 0.43 | 0.435 | +1.16% | |
| 0.449 | 0.48 | 0.42 | 0.43 | -6.93% | |
| 0.468 | 0.485 | 0.46 | 0.462 | +1.99% | |
| 0.454 | 0.49 | 0.441 | 0.453 | -0.88% | |
| 0.549 | 0.549 | 0.45 | 0.457 | -8.60% | |
| 0.484 | 0.539 | 0.47 | 0.50 | +3.31% | |
| 0.464 | 0.49 | 0.46 | 0.484 | +3.42% | |
| 0.476 | 0.49 | 0.461 | 0.468 | -4.29% | |
| 0.451 | 0.51 | 0.451 | 0.489 | +1.88% | |
| 0.50 | 0.50 | 0.47 | 0.48 | -2.64% | |
| 0.454 | 0.511 | 0.454 | 0.493 | +6.94% | |
| 0.506 | 0.51 | 0.46 | 0.461 | -8.89% | |
| 0.487 | 0.514 | 0.47 | 0.506 | 0.00% | |
| 0.449 | 0.547 | 0.449 | 0.506 | +15.26% | |
| 0.42 | 0.444 | 0.411 | 0.439 | +7.07% | |
| 0.40 | 0.429 | 0.39 | 0.41 | +5.13% | |
| 0.367 | 0.407 | 0.367 | 0.39 | +4.00% | |
| 0.396 | 0.40 | 0.361 | 0.375 | -3.35% | |
| 0.362 | 0.47 | 0.354 | 0.388 | +7.48% | |
| 0.431 | 0.431 | 0.354 | 0.361 | -9.98% | |
| 0.45 | 0.549 | 0.40 | 0.401 | -27.09% | |
| 0.611 | 0.662 | 0.55 | 0.55 | -14.20% | |
| 1.01 | 1.03 | 0.60 | 0.641 | -37.77% | |
| 1.20 | 1.22 | 1.03 | 1.03 | -17.60% | |
| 1.28 | 1.28 | 1.24 | 1.25 | -3.85% | |
| 1.22 | 1.36 | 1.22 | 1.30 | +1.56% | |
| 1.24 | 1.29 | 1.23 | 1.28 | -0.78% | |
| 1.22 | 1.30 | 1.22 | 1.29 | +6.61% | |
| 1.20 | 1.24 | 1.19 | 1.21 | +1.68% | |
| 1.15 | 1.22 | 1.15 | 1.19 | +3.48% | |
| 1.20 | 1.20 | 1.13 | 1.15 | -3.36% | |
| 1.22 | 1.22 | 1.17 | 1.19 | -4.03% | |
| 1.27 | 1.33 | 1.20 | 1.24 | 0.00% | |
| 1.35 | 1.45 | 1.20 | 1.24 | -5.34% | |
| 1.28 | 1.32 | 1.26 | 1.31 | +3.97% | |
| 1.29 | 1.34 | 1.25 | 1.26 | 0.00% | |
| 1.32 | 1.33 | 1.26 | 1.26 | -4.55% | |
| 1.31 | 1.37 | 1.31 | 1.32 | -1.49% | |
| 1.22 | 1.36 | 1.22 | 1.34 | +7.20% | |
| 1.25 | 1.30 | 1.18 | 1.25 | +0.81% | |
| 1.38 | 1.42 | 1.24 | 1.24 | -10.79% | |
| 1.33 | 1.47 | 1.31 | 1.39 | +6.92% | |
| 1.30 | 1.33 | 1.29 | 1.30 | -1.52% | |
| 1.38 | 1.42 | 1.32 | 1.32 | -4.35% | |
| 1.20 | 1.44 | 1.17 | 1.38 | +17.95% | |
| 1.22 | 1.24 | 1.17 | 1.17 | -7.14% | |
| 1.25 | 1.30 | 1.25 | 1.26 | +0.80% | |
| 1.24 | 1.27 | 1.22 | 1.25 | +4.17% | |
| 1.23 | 1.25 | 1.20 | 1.20 | -0.83% | |
| 1.16 | 1.23 | 1.15 | 1.21 | +2.54% | |
| 1.15 | 1.22 | 1.13 | 1.18 | +5.36% | |
| 1.14 | 1.22 | 1.12 | 1.12 | 0.00% | |
| 1.02 | 1.14 | 1.02 | 1.12 | +7.69% | |
| 1.05 | 1.06 | 1.01 | 1.04 | -3.70% | |
| 1.03 | 1.13 | 1.03 | 1.08 | +0.93% | |
| 1.07 | 1.10 | 1.05 | 1.07 | 0.00% | |
| 1.13 | 1.18 | 1.07 | 1.07 | -6.14% | |
| 1.11 | 1.18 | 1.11 | 1.14 | +3.64% | |
| 1.16 | 1.17 | 1.10 | 1.10 | -4.35% | |
| 1.17 | 1.21 | 1.14 | 1.15 | -4.17% | |
| 1.20 | 1.22 | 1.16 | 1.20 | +0.84% | |
| 1.18 | 1.24 | 1.17 | 1.19 | -2.46% | |
| 1.17 | 1.29 | 1.17 | 1.22 | +2.52% | |
| 1.19 | 1.21 | 1.15 | 1.19 | +0.85% | |
| 1.18 | 1.20 | 1.12 | 1.18 | -3.28% | |
| 1.31 | 1.37 | 1.21 | 1.22 | -8.27% | |
| 1.20 | 1.35 | 1.18 | 1.33 | +22.02% | |
| 1.10 | 1.19 | 1.07 | 1.09 | -5.22% | |
| 1.05 | 1.18 | 1.03 | 1.15 | +8.49% | |
| 1.15 | 1.15 | 1.06 | 1.06 | -6.19% | |
| 1.12 | 1.27 | 1.11 | 1.13 | +0.89% | |
| 1.09 | 1.16 | 1.05 | 1.12 | +1.82% | |
| 1.21 | 1.23 | 1.10 | 1.10 | -9.84% | |
| 1.24 | 1.29 | 1.19 | 1.22 | -3.17% | |
| 1.26 | 1.33 | 1.18 | 1.26 | 0.00% | |
| 1.23 | 1.28 | 1.13 | 1.26 | +4.13% | |
| 1.03 | 1.32 | 1.02 | 1.21 | +15.24% | |
| 0.96 | 1.12 | 0.911 | 1.05 | +10.53% | |
| 1.01 | 1.06 | 0.918 | 0.95 | -10.38% | |
| 1.03 | 1.18 | 1.00 | 1.06 | -4.50% | |
| 1.10 | 1.87 | 0.975 | 1.11 | +68.95% | |
| 0.66 | 0.70 | 0.656 | 0.657 | 0.00% | |
| 0.691 | 0.701 | 0.618 | 0.657 | -7.33% | |
| 0.715 | 0.715 | 0.691 | 0.709 | -1.25% | |
| 0.692 | 0.72 | 0.69 | 0.718 | +1.13% | |
| 0.73 | 0.73 | 0.684 | 0.71 | -2.07% | |
| 0.71 | 0.725 | 0.709 | 0.725 | +1.97% | |
| 0.71 | 0.72 | 0.70 | 0.711 | +0.14% | |
| 0.70 | 0.71 | 0.681 | 0.71 | +3.65% | |
| 0.70 | 0.71 | 0.663 | 0.685 | -1.01% | |
| 0.664 | 0.702 | 0.664 | 0.692 | +1.76% | |
| 0.661 | 0.689 | 0.65 | 0.68 | +0.89% | |
| 0.73 | 0.73 | 0.661 | 0.674 | -6.13% | |
| 0.691 | 0.72 | 0.69 | 0.718 | -0.28% | |
| 0.715 | 0.72 | 0.68 | 0.72 | +7.62% | |
| 0.659 | 0.669 | 0.61 | 0.669 | +4.04% | |
| 0.583 | 0.645 | 0.575 | 0.643 | +6.63% | |
| 0.56 | 0.61 | 0.56 | 0.603 | 0.00% | |
| 0.598 | 0.605 | 0.552 | 0.603 | +5.24% | |
| 0.567 | 0.599 | 0.55 | 0.573 | +1.24% | |
| 0.56 | 0.582 | 0.548 | 0.566 | +0.89% | |
| 0.607 | 0.61 | 0.561 | 0.561 | -7.12% | |
| 0.562 | 0.62 | 0.562 | 0.604 | +1.17% | |
| 0.585 | 0.599 | 0.58 | 0.597 | +4.74% | |
| 0.60 | 0.61 | 0.57 | 0.57 | -1.89% | |
| 0.62 | 0.62 | 0.578 | 0.581 | -3.17% | |
| 0.574 | 0.614 | 0.563 | 0.60 | +1.69% | |
| 0.582 | 0.622 | 0.551 | 0.59 | -1.99% | |
| 0.629 | 0.63 | 0.60 | 0.602 | -2.11% | |
| 0.597 | 0.63 | 0.58 | 0.615 | +1.32% | |
| 0.59 | 0.63 | 0.556 | 0.607 | +4.48% | |
| 0.58 | 0.60 | 0.546 | 0.581 | +0.17% | |
| 0.55 | 0.60 | 0.54 | 0.58 | +0.87% | |
| 0.539 | 0.596 | 0.539 | 0.575 | +5.89% | |
| 0.58 | 0.58 | 0.541 | 0.543 | -1.99% | |
| 0.60 | 0.60 | 0.546 | 0.554 | -3.65% | |
| 0.586 | 0.599 | 0.57 | 0.575 | +0.70% | |
| 0.561 | 0.60 | 0.561 | 0.571 | +1.78% | |
| 0.55 | 0.58 | 0.55 | 0.561 | +1.81% | |
| 0.55 | 0.59 | 0.55 | 0.551 | -3.33% | |
| 0.56 | 0.606 | 0.56 | 0.57 | +0.18% | |
| 0.57 | 0.619 | 0.56 | 0.569 | -5.01% | |
| 0.571 | 0.61 | 0.57 | 0.599 | +3.10% | |
| 0.558 | 0.599 | 0.558 | 0.581 | +2.83% | |
| 0.56 | 0.599 | 0.55 | 0.565 | +0.53% | |
| 0.561 | 0.575 | 0.537 | 0.562 | -2.26% | |
| 0.57 | 0.59 | 0.553 | 0.575 | +1.77% | |
| 0.571 | 0.58 | 0.55 | 0.565 | -1.05% | |
| 0.59 | 0.591 | 0.515 | 0.571 | -1.21% | |
| 0.627 | 0.65 | 0.573 | 0.578 | -9.26% | |
| 0.648 | 0.688 | 0.637 | 0.637 | -1.24% | |
| 0.681 | 0.711 | 0.636 | 0.645 | -6.25% | |
| 0.696 | 0.728 | 0.663 | 0.688 | -1.71% | |
| 0.67 | 0.739 | 0.65 | 0.70 | +7.69% | |
| 0.66 | 0.682 | 0.625 | 0.65 | -0.15% | |
| 0.626 | 0.664 | 0.626 | 0.651 | +5.00% | |
| 0.675 | 0.68 | 0.615 | 0.62 | -7.19% | |
| 0.642 | 0.676 | 0.642 | 0.668 | +2.77% | |
| 0.67 | 0.70 | 0.641 | 0.65 | -7.14% | |
| 0.68 | 0.71 | 0.68 | 0.70 | +1.01% | |
| 0.699 | 0.721 | 0.68 | 0.693 | -1.00% | |
| 0.70 | 0.71 | 0.686 | 0.70 | -0.28% | |
| 0.662 | 0.763 | 0.662 | 0.702 | -3.04% | |
| 0.779 | 0.78 | 0.70 | 0.724 | -5.73% | |
| 0.76 | 0.796 | 0.76 | 0.768 | +1.86% | |
| 0.78 | 0.80 | 0.75 | 0.754 | -1.05% | |
| 0.80 | 0.833 | 0.752 | 0.762 | -4.75% | |
| 0.78 | 0.898 | 0.76 | 0.80 | +5.68% | |
| 0.77 | 0.795 | 0.75 | 0.757 | -1.94% | |
| 0.788 | 0.807 | 0.76 | 0.772 | -0.13% | |
| 0.78 | 0.82 | 0.761 | 0.773 | +2.11% | |
| 0.76 | 0.793 | 0.742 | 0.757 | -1.17% | |
| 0.803 | 0.832 | 0.732 | 0.766 | -5.90% | |
| 0.853 | 0.853 | 0.80 | 0.814 | -0.97% | |
| 0.80 | 0.883 | 0.80 | 0.822 | -0.96% | |
| 0.923 | 0.936 | 0.811 | 0.83 | -8.79% | |
| 0.844 | 0.913 | 0.818 | 0.91 | +15.04% | |
| 0.778 | 0.81 | 0.761 | 0.791 | +1.41% | |
| 0.692 | 0.821 | 0.691 | 0.78 | +8.79% | |
| 0.71 | 0.717 | 0.673 | 0.717 | +3.02% | |
| 0.661 | 0.709 | 0.64 | 0.696 | +3.88% | |
| 0.66 | 0.68 | 0.658 | 0.67 | +1.21% | |
| 0.68 | 0.685 | 0.655 | 0.662 | -5.43% | |
| 0.695 | 0.70 | 0.675 | 0.70 | +0.72% | |
| 0.68 | 0.699 | 0.664 | 0.695 | +0.72% | |
| 0.706 | 0.714 | 0.676 | 0.69 | -2.27% | |
| 0.688 | 0.71 | 0.67 | 0.706 | +2.62% | |
| 0.71 | 0.719 | 0.66 | 0.688 | -1.01% | |
| 0.70 | 0.722 | 0.68 | 0.695 | +0.29% | |
| 0.703 | 0.73 | 0.691 | 0.693 | -1.42% | |
| 0.735 | 0.75 | 0.70 | 0.703 | -2.77% | |
| 0.749 | 0.80 | 0.701 | 0.723 | -6.10% | |
| 0.677 | 0.868 | 0.677 | 0.77 | -13.77% | |
| 0.89 | 0.94 | 0.85 | 0.893 | -2.19% | |
| 0.95 | 0.965 | 0.88 | 0.913 | -6.36% | |
| 1.04 | 1.05 | 0.861 | 0.975 | +5.98% | |
| 0.80 | 0.975 | 0.793 | 0.92 | +15.72% | |
| 0.789 | 0.80 | 0.78 | 0.795 | -0.63% | |
| 0.78 | 0.80 | 0.755 | 0.80 | +1.65% | |
| 0.783 | 0.787 | 0.75 | 0.787 | +3.96% | |
| 0.751 | 0.77 | 0.75 | 0.757 | -0.39% | |
| 0.74 | 0.76 | 0.74 | 0.76 | +1.47% | |
| 0.73 | 0.75 | 0.71 | 0.749 | +6.70% | |
| 0.726 | 0.726 | 0.70 | 0.702 | -2.09% | |
| 0.68 | 0.72 | 0.68 | 0.717 | +5.91% | |
| 0.691 | 0.694 | 0.65 | 0.677 | +0.74% | |
| 0.692 | 0.71 | 0.651 | 0.672 | -3.86% | |
| 0.764 | 0.779 | 0.69 | 0.699 | -4.77% | |
| 0.71 | 0.78 | 0.70 | 0.734 | +2.80% | |
| 0.789 | 0.807 | 0.714 | 0.714 | -8.11% | |
| 0.83 | 0.90 | 0.777 | 0.777 | -7.28% | |
| 0.83 | 0.85 | 0.81 | 0.838 | +1.21% | |
| 0.841 | 0.882 | 0.81 | 0.828 | -3.04% | |
| 0.867 | 0.90 | 0.831 | 0.854 | -0.35% | |
| 0.86 | 0.87 | 0.845 | 0.857 | -0.92% | |
| 0.825 | 0.93 | 0.822 | 0.865 | +5.23% | |
| 0.85 | 0.87 | 0.812 | 0.822 | -1.91% | |
| 0.86 | 0.86 | 0.82 | 0.838 | -1.06% | |
| 0.91 | 0.91 | 0.841 | 0.847 | -5.89% | |
| 0.92 | 0.938 | 0.90 | 0.90 | -4.26% | |
| 0.962 | 0.965 | 0.92 | 0.94 | -1.98% | |
| 0.958 | 0.991 | 0.952 | 0.959 | -0.31% | |
| 0.961 | 0.99 | 0.95 | 0.962 | +0.10% | |
| 0.98 | 1.02 | 0.961 | 0.961 | -2.44% | |
| 0.99 | 1.00 | 0.97 | 0.985 | -0.51% | |
| 1.00 | 1.04 | 0.98 | 0.99 | -1.98% | |
| 1.03 | 1.03 | 1.00 | 1.01 | -1.94% | |
| 0.97 | 1.03 | 0.95 | 1.03 | +5.10% | |
| 1.01 | 1.02 | 0.975 | 0.98 | -3.92% | |
| 1.01 | 1.03 | 0.99 | 1.02 | +0.49% | |
| 1.02 | 1.04 | 1.00 | 1.02 | -0.49% | |
| 1.02 | 1.04 | 0.987 | 1.02 | 0.00% | |
| 1.07 | 1.08 | 1.02 | 1.02 | -4.67% | |
| 1.06 | 1.09 | 1.05 | 1.07 | +0.94% | |
| 1.07 | 1.12 | 1.04 | 1.06 | +0.95% | |
| 1.08 | 1.10 | 1.05 | 1.05 | 0.00% | |
| 1.21 | 1.26 | 1.04 | 1.05 | -13.22% | |
| 1.17 | 1.24 | 1.17 | 1.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATER chart for longer ranges.